Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 59.17 | 59.80 | 58.07 | 59.61 | 2,009,137 | +0.82(+1.39%) |
Mar 28, 2008 | 58.99 | 59.38 | 57.59 | 58.79 | 1,414,624 | +0.14(+0.24%) |
Mar 27, 2008 | 60.58 | 60.96 | 58.44 | 58.65 | 1,956,798 | -1.77(-2.92%) |
Mar 26, 2008 | 59.15 | 60.96 | 57.96 | 60.42 | 2,615,492 | +1.94(+3.31%) |
Mar 25, 2008 | 58.15 | 58.89 | 57.52 | 58.48 | 2,188,132 | +0.92(+1.60%) |
Mar 24, 2008 | 55.46 | 59.06 | 55.46 | 57.56 | 1,514,754 | +1.97(+3.55%) |
Mar 21, 2008 | 54.74 | 55.73 | 52.20 | 55.59 | 2,852,311 | +0.00(+0.00%) |
Mar 20, 2008 | 54.74 | 55.73 | 52.20 | 55.59 | 2,852,311 | +0.50(+0.90%) |
Mar 19, 2008 | 58.97 | 59.19 | 55.09 | 55.09 | 2,045,181 | -3.71(-6.31%) |
Mar 18, 2008 | 58.03 | 58.84 | 57.23 | 58.80 | 2,220,341 | +2.62(+4.67%) |
Mar 17, 2008 | 57.23 | 57.92 | 54.54 | 56.18 | 2,077,790 | -2.56(-4.37%) |
Mar 14, 2008 | 59.88 | 59.89 | 57.05 | 58.74 | 2,153,465 | -0.73(-1.23%) |
Mar 13, 2008 | 56.36 | 59.91 | 55.53 | 59.48 | 2,663,462 | +2.84(+5.01%) |
Mar 12, 2008 | 58.02 | 58.48 | 56.27 | 56.64 | 1,390,920 | -0.94(-1.63%) |
Mar 11, 2008 | 54.86 | 57.68 | 54.86 | 57.58 | 2,418,966 | +3.81(+7.09%) |
Mar 10, 2008 | 54.67 | 55.00 | 53.15 | 53.76 | 1,804,687 | -1.24(-2.25%) |
Mar 07, 2008 | 55.48 | 56.13 | 53.76 | 55.00 | 2,298,274 | -1.34(-2.38%) |
Mar 06, 2008 | 57.87 | 58.26 | 56.32 | 56.35 | 1,851,706 | -1.10(-1.91%) |
Mar 05, 2008 | 57.20 | 57.49 | 55.97 | 57.45 | 2,920,939 | +0.95(+1.68%) |
Mar 04, 2008 | 58.57 | 59.05 | 55.46 | 56.50 | 3,397,992 | -2.51(-4.25%) |
Mar 03, 2008 | 58.04 | 60.00 | 57.86 | 59.01 | 2,792,972 | +1.53(+2.66%) |
Feb 29, 2008 | 60.12 | 60.12 | 56.95 | 57.48 | 2,536,887 | -2.65(-4.41%) |
Feb 28, 2008 | 57.99 | 60.41 | 57.82 | 60.12 | 3,215,363 | +2.00(+3.44%) |
Feb 27, 2008 | 58.63 | 60.79 | 57.33 | 58.12 | 4,719,555 | -3.09(-5.05%) |
Feb 26, 2008 | 60.62 | 61.56 | 59.19 | 61.21 | 2,561,968 | +0.42(+0.70%) |
Feb 25, 2008 | 59.50 | 61.22 | 59.19 | 60.79 | 3,464,038 | +1.87(+3.17%) |
Feb 22, 2008 | 58.01 | 58.98 | 56.88 | 58.92 | 2,004,461 | +1.19(+2.07%) |
Feb 21, 2008 | 61.02 | 61.02 | 57.28 | 57.73 | 3,309,766 | -2.50(-4.15%) |
Feb 20, 2008 | 57.61 | 60.59 | 57.32 | 60.23 | 4,155,968 | +3.35(+5.90%) |
Feb 19, 2008 | 55.26 | 57.57 | 55.26 | 56.87 | 2,962,398 | +2.76(+5.10%) |
Feb 18, 2008 | 55.31 | 55.50 | 52.78 | 54.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.31 | 55.50 | 52.78 | 54.11 | 2,253,350 | -1.52(-2.74%) |
Feb 14, 2008 | 56.51 | 56.74 | 55.52 | 55.63 | 1,713,150 | -0.32(-0.57%) |
Feb 13, 2008 | 55.62 | 57.09 | 54.97 | 55.95 | 3,020,021 | +0.90(+1.64%) |
Feb 12, 2008 | 56.24 | 57.17 | 54.31 | 55.05 | 2,109,715 | -0.95(-1.69%) |
Feb 11, 2008 | 53.84 | 56.07 | 53.25 | 56.00 | 3,294,523 | +2.57(+4.82%) |
Feb 08, 2008 | 52.57 | 53.82 | 52.30 | 53.43 | 3,350,250 | +1.17(+2.25%) |
Feb 07, 2008 | 50.06 | 52.46 | 49.69 | 52.25 | 4,125,642 | +2.00(+3.98%) |
Feb 06, 2008 | 50.15 | 51.06 | 49.79 | 50.25 | 2,839,491 | +0.53(+1.06%) |
Feb 05, 2008 | 50.92 | 51.39 | 49.72 | 49.72 | 2,051,608 | -1.60(-3.11%) |
Feb 04, 2008 | 49.86 | 51.96 | 49.32 | 51.32 | 1,719,881 | +1.47(+2.94%) |
Feb 01, 2008 | 49.30 | 50.26 | 48.89 | 49.86 | 2,073,464 | +0.80(+1.63%) |
Jan 31, 2008 | 47.93 | 50.26 | 47.31 | 49.06 | 3,062,823 | +0.11(+0.23%) |
Jan 30, 2008 | 46.70 | 51.34 | 46.24 | 48.95 | 5,068,430 | +3.28(+7.18%) |
Jan 29, 2008 | 46.47 | 46.75 | 45.24 | 45.67 | 1,685,892 | -0.12(-0.27%) |
Jan 28, 2008 | 44.85 | 46.02 | 43.92 | 45.79 | 1,523,760 | +0.74(+1.65%) |
Jan 25, 2008 | 46.63 | 47.29 | 44.71 | 45.05 | 1,727,145 | -0.61(-1.34%) |
Jan 24, 2008 | 44.14 | 46.08 | 43.91 | 45.66 | 3,130,122 | +2.20(+5.06%) |
Jan 23, 2008 | 43.18 | 43.70 | 40.41 | 43.46 | 3,742,261 | -0.62(-1.41%) |
Jan 22, 2008 | 44.15 | 44.62 | 42.53 | 44.08 | 2,935,338 | -1.57(-3.44%) |
Jan 21, 2008 | 44.98 | 46.56 | 44.06 | 45.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.98 | 46.56 | 44.06 | 45.65 | 2,288,868 | +0.88(+1.97%) |
Jan 17, 2008 | 47.48 | 48.40 | 44.60 | 44.76 | 2,488,822 | -2.48(-5.25%) |
Jan 16, 2008 | 48.69 | 48.69 | 45.75 | 47.24 | 2,969,820 | -1.77(-3.60%) |
Jan 15, 2008 | 52.17 | 52.27 | 48.65 | 49.01 | 3,477,364 | -3.70(-7.02%) |
Jan 14, 2008 | 50.50 | 52.82 | 50.09 | 52.71 | 2,949,454 | +3.02(+6.09%) |
Jan 11, 2008 | 47.21 | 49.82 | 47.21 | 49.69 | 2,991,842 | +2.41(+5.11%) |
Jan 10, 2008 | 46.70 | 47.63 | 46.03 | 47.27 | 2,308,522 | +0.13(+0.28%) |
Jan 09, 2008 | 47.02 | 47.51 | 46.41 | 47.14 | 2,670,280 | +0.17(+0.36%) |
Jan 08, 2008 | 48.82 | 48.85 | 46.86 | 46.97 | 2,658,866 | -1.51(-3.12%) |
Jan 07, 2008 | 48.10 | 48.65 | 47.33 | 48.48 | 2,189,715 | +0.30(+0.62%) |
Jan 04, 2008 | 49.33 | 49.75 | 48.02 | 48.18 | 2,283,539 | -1.57(-3.15%) |
Jan 03, 2008 | 49.74 | 50.94 | 49.53 | 49.75 | 1,980,286 | +0.23(+0.47%) |
Jan 02, 2008 | 48.32 | 49.90 | 47.81 | 49.52 | 2,014,612 | +1.27(+2.63%) |