Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 54.26 | 54.46 | 52.46 | 53.58 | 1,922,786 | +0.77(+1.46%) |
Mar 28, 2008 | 52.77 | 53.60 | 52.41 | 52.80 | 1,149,971 | +0.36(+0.68%) |
Mar 27, 2008 | 53.85 | 53.89 | 52.36 | 52.44 | 1,622,415 | -1.37(-2.55%) |
Mar 26, 2008 | 53.56 | 53.97 | 52.73 | 53.82 | 2,195,213 | +1.14(+2.17%) |
Mar 25, 2008 | 51.88 | 52.92 | 51.26 | 52.68 | 2,761,883 | +0.92(+1.77%) |
Mar 24, 2008 | 49.80 | 52.16 | 49.80 | 51.76 | 2,384,075 | -0.02(-0.04%) |
Mar 21, 2008 | 51.58 | 52.28 | 50.77 | 51.78 | 2,258,957 | +0.00(+0.00%) |
Mar 20, 2008 | 51.58 | 52.28 | 50.77 | 51.78 | 2,258,957 | +0.51(+1.00%) |
Mar 19, 2008 | 53.12 | 54.58 | 51.27 | 51.27 | 2,142,648 | -1.81(-3.41%) |
Mar 18, 2008 | 51.12 | 53.19 | 50.88 | 53.07 | 2,221,047 | +3.40(+6.85%) |
Mar 17, 2008 | 49.79 | 50.69 | 48.58 | 49.67 | 3,205,224 | -1.43(-2.80%) |
Mar 14, 2008 | 52.69 | 52.70 | 49.90 | 51.10 | 3,314,627 | -1.28(-2.44%) |
Mar 13, 2008 | 51.75 | 52.59 | 50.60 | 52.38 | 2,123,783 | -0.18(-0.35%) |
Mar 12, 2008 | 52.92 | 53.48 | 52.42 | 52.56 | 1,422,341 | -0.34(-0.64%) |
Mar 11, 2008 | 52.45 | 52.97 | 51.01 | 52.90 | 1,896,970 | +1.50(+2.92%) |
Mar 10, 2008 | 52.97 | 53.15 | 51.24 | 51.40 | 1,847,220 | -1.41(-2.67%) |
Mar 07, 2008 | 52.99 | 53.86 | 52.41 | 52.81 | 2,341,230 | -0.47(-0.89%) |
Mar 06, 2008 | 54.19 | 54.39 | 53.07 | 53.29 | 3,863,037 | -1.21(-2.22%) |
Mar 05, 2008 | 53.60 | 54.63 | 53.22 | 54.49 | 3,174,860 | +1.05(+1.97%) |
Mar 04, 2008 | 52.88 | 53.68 | 52.32 | 53.44 | 1,937,643 | +0.16(+0.31%) |
Mar 03, 2008 | 52.20 | 53.69 | 51.85 | 53.28 | 1,744,754 | +0.91(+1.74%) |
Feb 29, 2008 | 53.88 | 53.94 | 52.23 | 52.37 | 1,840,108 | -1.65(-3.06%) |
Feb 28, 2008 | 55.13 | 55.13 | 54.02 | 54.02 | 2,450,011 | -1.37(-2.48%) |
Feb 27, 2008 | 56.07 | 56.49 | 55.19 | 55.39 | 1,914,041 | -0.93(-1.65%) |
Feb 26, 2008 | 56.01 | 56.78 | 55.62 | 56.32 | 2,416,446 | +0.31(+0.55%) |
Feb 25, 2008 | 54.81 | 56.11 | 54.56 | 56.01 | 2,106,581 | +1.12(+2.04%) |
Feb 22, 2008 | 53.63 | 54.90 | 53.30 | 54.89 | 1,656,612 | +1.37(+2.57%) |
Feb 21, 2008 | 54.25 | 54.61 | 53.12 | 53.52 | 2,229,195 | -0.71(-1.30%) |
Feb 20, 2008 | 53.97 | 54.50 | 53.22 | 54.22 | 2,011,296 | -0.34(-0.62%) |
Feb 19, 2008 | 55.86 | 56.65 | 54.29 | 54.56 | 1,942,050 | -0.76(-1.38%) |
Feb 18, 2008 | 55.66 | 55.69 | 54.45 | 55.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.66 | 55.69 | 54.45 | 55.33 | 1,596,212 | -0.44(-0.80%) |
Feb 14, 2008 | 55.90 | 56.19 | 55.22 | 55.77 | 1,503,006 | +0.20(+0.37%) |
Feb 13, 2008 | 55.10 | 55.86 | 54.83 | 55.57 | 1,537,831 | +1.04(+1.91%) |
Feb 12, 2008 | 54.79 | 55.91 | 54.20 | 54.52 | 1,843,008 | -0.04(-0.07%) |
Feb 11, 2008 | 53.96 | 54.75 | 53.38 | 54.56 | 1,200,866 | +0.54(+1.00%) |
Feb 08, 2008 | 53.99 | 54.66 | 53.23 | 54.02 | 2,300,798 | -0.35(-0.64%) |
Feb 07, 2008 | 52.44 | 54.73 | 52.29 | 54.37 | 2,472,539 | +1.74(+3.31%) |
Feb 06, 2008 | 53.52 | 54.26 | 52.48 | 52.63 | 2,460,949 | -0.43(-0.80%) |
Feb 05, 2008 | 54.28 | 54.64 | 53.05 | 53.05 | 2,017,237 | -2.29(-4.14%) |
Feb 04, 2008 | 56.06 | 56.06 | 54.81 | 55.34 | 1,448,290 | -0.01(-0.02%) |
Feb 01, 2008 | 54.31 | 55.46 | 53.69 | 55.35 | 1,746,426 | +1.11(+2.05%) |
Jan 31, 2008 | 51.90 | 54.81 | 51.60 | 54.24 | 2,750,196 | +1.02(+1.93%) |
Jan 30, 2008 | 52.93 | 54.40 | 51.68 | 53.22 | 2,882,613 | +0.16(+0.31%) |
Jan 29, 2008 | 52.49 | 53.17 | 52.18 | 53.05 | 2,896,158 | +1.07(+2.06%) |
Jan 28, 2008 | 51.39 | 52.02 | 50.82 | 51.98 | 2,808,183 | +0.40(+0.77%) |
Jan 25, 2008 | 52.18 | 53.17 | 50.92 | 51.58 | 6,901,105 | +2.03(+4.10%) |
Jan 24, 2008 | 49.80 | 53.66 | 49.14 | 49.55 | 9,947,985 | -3.29(-6.22%) |
Jan 23, 2008 | 49.51 | 52.85 | 48.62 | 52.84 | 5,113,945 | +1.53(+2.98%) |
Jan 22, 2008 | 45.93 | 51.86 | 45.92 | 51.31 | 6,364,649 | -0.41(-0.79%) |
Jan 21, 2008 | 53.21 | 54.76 | 51.40 | 51.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.21 | 54.76 | 51.40 | 51.72 | 5,935,228 | -1.49(-2.80%) |
Jan 17, 2008 | 57.69 | 57.80 | 52.74 | 53.21 | 4,140,861 | -3.75(-6.59%) |
Jan 16, 2008 | 56.61 | 58.18 | 56.33 | 56.96 | 3,184,529 | -0.03(-0.05%) |
Jan 15, 2008 | 57.52 | 58.39 | 56.94 | 56.99 | 2,726,026 | -1.42(-2.43%) |
Jan 14, 2008 | 57.46 | 58.57 | 57.42 | 58.41 | 2,575,186 | +1.30(+2.27%) |
Jan 11, 2008 | 59.07 | 59.24 | 56.69 | 57.11 | 3,372,299 | -2.61(-4.37%) |
Jan 10, 2008 | 59.45 | 60.55 | 58.65 | 59.72 | 2,551,415 | -0.21(-0.35%) |
Jan 09, 2008 | 58.42 | 60.06 | 57.41 | 59.94 | 2,810,055 | +1.46(+2.50%) |
Jan 08, 2008 | 60.96 | 61.36 | 58.22 | 58.48 | 3,683,654 | -2.30(-3.79%) |
Jan 07, 2008 | 63.54 | 63.65 | 58.16 | 60.78 | 7,826,224 | -2.50(-3.96%) |
Jan 04, 2008 | 64.75 | 65.29 | 62.92 | 63.28 | 2,338,809 | -2.27(-3.47%) |
Jan 03, 2008 | 64.47 | 65.82 | 64.18 | 65.55 | 2,815,102 | +0.97(+1.50%) |
Jan 02, 2008 | 67.07 | 67.81 | 64.33 | 64.59 | 4,213,424 | -4.34(-6.30%) |