Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 59.16 | 59.79 | 58.06 | 59.60 | 2,009,289 | +0.82(+1.39%) |
Mar 28, 2008 | 58.98 | 59.38 | 57.58 | 58.79 | 1,414,731 | +0.14(+0.24%) |
Mar 27, 2008 | 60.58 | 60.96 | 58.44 | 58.65 | 1,956,946 | -1.77(-2.92%) |
Mar 26, 2008 | 59.14 | 60.96 | 57.96 | 60.41 | 2,615,691 | +1.94(+3.31%) |
Mar 25, 2008 | 58.15 | 58.89 | 57.52 | 58.48 | 2,188,298 | +0.92(+1.60%) |
Mar 24, 2008 | 55.45 | 59.06 | 55.45 | 57.56 | 1,514,869 | +1.97(+3.55%) |
Mar 21, 2008 | 54.74 | 55.72 | 52.19 | 55.58 | 2,852,527 | +0.00(+0.00%) |
Mar 20, 2008 | 54.74 | 55.72 | 52.19 | 55.58 | 2,852,527 | +0.50(+0.90%) |
Mar 19, 2008 | 58.96 | 59.19 | 55.08 | 55.08 | 2,045,336 | -3.71(-6.31%) |
Mar 18, 2008 | 58.03 | 58.83 | 57.23 | 58.80 | 2,220,510 | +2.62(+4.67%) |
Mar 17, 2008 | 57.23 | 57.91 | 54.54 | 56.17 | 2,077,948 | -2.56(-4.37%) |
Mar 14, 2008 | 59.88 | 59.89 | 57.05 | 58.74 | 2,153,628 | -0.73(-1.23%) |
Mar 13, 2008 | 56.35 | 59.90 | 55.53 | 59.47 | 2,663,664 | +2.84(+5.01%) |
Mar 12, 2008 | 58.02 | 58.48 | 56.27 | 56.63 | 1,391,026 | -0.94(-1.63%) |
Mar 11, 2008 | 54.86 | 57.68 | 54.86 | 57.57 | 2,419,149 | +3.81(+7.09%) |
Mar 10, 2008 | 54.66 | 55.00 | 53.15 | 53.76 | 1,804,824 | -1.24(-2.25%) |
Mar 07, 2008 | 55.48 | 56.13 | 53.76 | 55.00 | 2,298,449 | -1.34(-2.38%) |
Mar 06, 2008 | 57.87 | 58.25 | 56.32 | 56.34 | 1,851,846 | -1.10(-1.91%) |
Mar 05, 2008 | 57.20 | 57.49 | 55.97 | 57.44 | 2,921,161 | +0.95(+1.68%) |
Mar 04, 2008 | 58.56 | 59.05 | 55.46 | 56.49 | 3,398,250 | -2.51(-4.25%) |
Mar 03, 2008 | 58.03 | 60.00 | 57.86 | 59.00 | 2,793,184 | +1.53(+2.66%) |
Feb 29, 2008 | 60.11 | 60.11 | 56.94 | 57.47 | 2,537,080 | -2.65(-4.41%) |
Feb 28, 2008 | 57.99 | 60.40 | 57.82 | 60.12 | 3,215,607 | +2.00(+3.44%) |
Feb 27, 2008 | 58.63 | 60.79 | 57.33 | 58.12 | 4,719,913 | -3.09(-5.05%) |
Feb 26, 2008 | 60.62 | 61.56 | 59.18 | 61.21 | 2,562,163 | +0.42(+0.70%) |
Feb 25, 2008 | 59.50 | 61.22 | 59.18 | 60.79 | 3,464,301 | +1.87(+3.17%) |
Feb 22, 2008 | 58.01 | 58.97 | 56.88 | 58.92 | 2,004,613 | +1.19(+2.07%) |
Feb 21, 2008 | 61.01 | 61.01 | 57.27 | 57.72 | 3,310,018 | -2.50(-4.15%) |
Feb 20, 2008 | 57.60 | 60.59 | 57.31 | 60.22 | 4,156,284 | +3.35(+5.90%) |
Feb 19, 2008 | 55.25 | 57.56 | 55.25 | 56.87 | 2,962,623 | +2.76(+5.10%) |
Feb 18, 2008 | 55.30 | 55.50 | 52.77 | 54.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.30 | 55.50 | 52.77 | 54.11 | 2,253,521 | -1.52(-2.74%) |
Feb 14, 2008 | 56.50 | 56.74 | 55.52 | 55.63 | 1,713,280 | -0.32(-0.57%) |
Feb 13, 2008 | 55.61 | 57.09 | 54.96 | 55.95 | 3,020,250 | +0.90(+1.64%) |
Feb 12, 2008 | 56.24 | 57.16 | 54.31 | 55.05 | 2,109,876 | -0.95(-1.69%) |
Feb 11, 2008 | 53.84 | 56.06 | 53.24 | 56.00 | 3,294,773 | +2.57(+4.82%) |
Feb 08, 2008 | 52.57 | 53.82 | 52.30 | 53.42 | 3,350,504 | +1.17(+2.25%) |
Feb 07, 2008 | 50.06 | 52.45 | 49.68 | 52.25 | 4,125,955 | +2.00(+3.98%) |
Feb 06, 2008 | 50.14 | 51.05 | 49.79 | 50.25 | 2,839,707 | +0.53(+1.06%) |
Feb 05, 2008 | 50.91 | 51.38 | 49.72 | 49.72 | 2,051,763 | -1.60(-3.11%) |
Feb 04, 2008 | 49.85 | 51.96 | 49.32 | 51.32 | 1,720,012 | +1.47(+2.94%) |
Feb 01, 2008 | 49.30 | 50.26 | 48.89 | 49.85 | 2,073,622 | +0.80(+1.63%) |
Jan 31, 2008 | 47.93 | 50.26 | 47.31 | 49.05 | 3,063,055 | +0.11(+0.23%) |
Jan 30, 2008 | 46.70 | 51.34 | 46.24 | 48.94 | 5,068,814 | +3.28(+7.18%) |
Jan 29, 2008 | 46.47 | 46.74 | 45.24 | 45.66 | 1,686,020 | -0.12(-0.27%) |
Jan 28, 2008 | 44.85 | 46.02 | 43.92 | 45.79 | 1,523,876 | +0.74(+1.65%) |
Jan 25, 2008 | 46.63 | 47.29 | 44.70 | 45.04 | 1,727,276 | -0.61(-1.34%) |
Jan 24, 2008 | 44.14 | 46.08 | 43.91 | 45.65 | 3,130,360 | +2.20(+5.06%) |
Jan 23, 2008 | 43.17 | 43.70 | 40.41 | 43.46 | 3,742,545 | -0.62(-1.41%) |
Jan 22, 2008 | 44.15 | 44.62 | 42.53 | 44.08 | 2,935,561 | -1.57(-3.44%) |
Jan 21, 2008 | 44.98 | 46.56 | 44.06 | 45.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.98 | 46.56 | 44.06 | 45.64 | 2,289,042 | +0.88(+1.97%) |
Jan 17, 2008 | 47.48 | 48.40 | 44.60 | 44.76 | 2,489,011 | -2.48(-5.25%) |
Jan 16, 2008 | 48.69 | 48.69 | 45.75 | 47.24 | 2,970,046 | -1.77(-3.60%) |
Jan 15, 2008 | 52.16 | 52.27 | 48.65 | 49.01 | 3,477,628 | -3.70(-7.02%) |
Jan 14, 2008 | 50.50 | 52.81 | 50.09 | 52.71 | 2,949,678 | +3.02(+6.09%) |
Jan 11, 2008 | 47.20 | 49.81 | 47.20 | 49.68 | 2,992,069 | +2.41(+5.11%) |
Jan 10, 2008 | 46.70 | 47.63 | 46.03 | 47.27 | 2,308,697 | +0.13(+0.28%) |
Jan 09, 2008 | 47.02 | 47.50 | 46.41 | 47.14 | 2,670,482 | +0.17(+0.36%) |
Jan 08, 2008 | 48.82 | 48.85 | 46.86 | 46.97 | 2,659,067 | -1.51(-3.12%) |
Jan 07, 2008 | 48.10 | 48.65 | 47.33 | 48.48 | 2,189,881 | +0.30(+0.62%) |
Jan 04, 2008 | 49.33 | 49.75 | 48.02 | 48.18 | 2,283,712 | -1.57(-3.15%) |
Jan 03, 2008 | 49.74 | 50.93 | 49.52 | 49.75 | 1,980,436 | +0.23(+0.47%) |
Jan 02, 2008 | 48.31 | 49.90 | 47.80 | 49.51 | 2,014,765 | +1.27(+2.63%) |