Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 57.62 | 58.28 | 56.83 | 57.54 | 910,606 | -0.12(-0.20%) |
Mar 28, 2008 | 58.10 | 58.35 | 57.52 | 57.66 | 478,907 | -0.26(-0.46%) |
Mar 27, 2008 | 58.54 | 58.87 | 57.73 | 57.92 | 604,604 | -0.69(-1.18%) |
Mar 26, 2008 | 58.19 | 58.88 | 57.98 | 58.61 | 620,836 | +0.45(+0.77%) |
Mar 25, 2008 | 56.90 | 58.45 | 56.90 | 58.16 | 678,488 | +1.43(+2.53%) |
Mar 24, 2008 | 55.50 | 57.68 | 55.36 | 56.73 | 476,041 | +1.66(+3.01%) |
Mar 21, 2008 | 54.55 | 55.53 | 53.43 | 55.07 | 1,691,202 | +0.00(+0.00%) |
Mar 20, 2008 | 54.55 | 55.53 | 53.43 | 55.07 | 1,691,202 | -0.18(-0.32%) |
Mar 19, 2008 | 59.18 | 59.59 | 55.18 | 55.24 | 1,468,198 | -3.82(-6.47%) |
Mar 18, 2008 | 58.12 | 59.22 | 57.38 | 59.07 | 1,031,912 | +2.09(+3.66%) |
Mar 17, 2008 | 57.47 | 58.18 | 55.78 | 56.98 | 1,686,450 | -1.58(-2.70%) |
Mar 14, 2008 | 59.90 | 59.92 | 57.34 | 58.56 | 1,400,993 | -0.76(-1.28%) |
Mar 13, 2008 | 57.14 | 59.63 | 56.76 | 59.32 | 1,300,922 | +1.32(+2.27%) |
Mar 12, 2008 | 58.57 | 59.01 | 57.87 | 58.00 | 935,688 | -0.24(-0.41%) |
Mar 11, 2008 | 56.61 | 58.26 | 56.28 | 58.25 | 1,039,759 | +3.13(+5.68%) |
Mar 10, 2008 | 57.04 | 57.04 | 54.87 | 55.11 | 1,177,180 | -2.03(-3.55%) |
Mar 07, 2008 | 58.69 | 59.01 | 56.83 | 57.14 | 1,297,780 | -2.36(-3.96%) |
Mar 06, 2008 | 60.08 | 60.59 | 59.42 | 59.50 | 676,800 | -0.78(-1.29%) |
Mar 05, 2008 | 58.75 | 60.64 | 58.68 | 60.28 | 690,554 | +1.45(+2.46%) |
Mar 04, 2008 | 59.39 | 60.21 | 57.61 | 58.83 | 1,395,131 | -1.30(-2.17%) |
Mar 03, 2008 | 59.17 | 60.29 | 59.10 | 60.13 | 928,502 | +0.75(+1.27%) |
Feb 29, 2008 | 60.98 | 61.08 | 59.00 | 59.38 | 894,348 | -2.19(-3.55%) |
Feb 28, 2008 | 60.87 | 61.83 | 60.87 | 61.56 | 976,564 | +0.01(+0.01%) |
Feb 27, 2008 | 61.33 | 62.28 | 60.86 | 61.56 | 1,389,103 | -0.02(-0.04%) |
Feb 26, 2008 | 61.63 | 62.28 | 60.84 | 61.58 | 1,383,087 | -0.03(-0.05%) |
Feb 25, 2008 | 60.00 | 61.74 | 59.45 | 61.61 | 1,049,982 | +1.65(+2.75%) |
Feb 22, 2008 | 59.87 | 59.96 | 58.56 | 59.96 | 828,326 | +0.47(+0.78%) |
Feb 21, 2008 | 61.04 | 61.11 | 59.42 | 59.49 | 852,185 | -1.09(-1.79%) |
Feb 20, 2008 | 58.94 | 60.70 | 58.87 | 60.58 | 737,812 | +0.76(+1.27%) |
Feb 19, 2008 | 59.18 | 60.42 | 59.18 | 59.82 | 413,536 | +1.52(+2.61%) |
Feb 18, 2008 | 58.07 | 58.30 | 57.32 | 58.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.07 | 58.30 | 57.32 | 58.30 | 297,909 | -0.24(-0.41%) |
Feb 14, 2008 | 59.35 | 59.49 | 58.40 | 58.54 | 792,467 | -0.27(-0.46%) |
Feb 13, 2008 | 59.31 | 59.73 | 57.69 | 58.81 | 462,154 | +0.85(+1.46%) |
Feb 12, 2008 | 59.28 | 59.45 | 57.55 | 57.97 | 624,404 | -0.11(-0.19%) |
Feb 11, 2008 | 57.19 | 58.21 | 56.68 | 58.07 | 452,429 | +1.22(+2.14%) |
Feb 08, 2008 | 55.84 | 57.24 | 55.77 | 56.86 | 167,104 | +1.12(+2.00%) |
Feb 07, 2008 | 55.18 | 56.56 | 54.45 | 55.74 | 267,931 | +0.35(+0.63%) |
Feb 06, 2008 | 56.33 | 56.94 | 55.23 | 55.39 | 360,230 | -0.37(-0.67%) |
Feb 05, 2008 | 56.88 | 57.14 | 55.75 | 55.76 | 817,063 | -2.20(-3.80%) |
Feb 04, 2008 | 58.21 | 58.61 | 57.88 | 57.97 | 250,695 | -0.36(-0.61%) |
Feb 01, 2008 | 57.41 | 58.52 | 57.25 | 58.32 | 290,860 | +1.46(+2.56%) |
Jan 31, 2008 | 55.04 | 57.32 | 54.59 | 56.87 | 369,120 | +0.84(+1.49%) |
Jan 30, 2008 | 56.33 | 57.76 | 55.61 | 56.03 | 256,697 | -0.33(-0.58%) |
Jan 29, 2008 | 56.31 | 57.12 | 55.97 | 56.35 | 207,882 | +0.33(+0.58%) |
Jan 28, 2008 | 55.23 | 56.11 | 54.38 | 56.03 | 369,957 | +1.07(+1.95%) |
Jan 25, 2008 | 55.36 | 56.28 | 54.48 | 54.96 | 394,213 | +0.53(+0.97%) |
Jan 24, 2008 | 53.41 | 54.75 | 53.33 | 54.43 | 351,159 | +1.81(+3.43%) |
Jan 23, 2008 | 50.16 | 52.80 | 48.31 | 52.62 | 537,358 | +0.45(+0.86%) |
Jan 22, 2008 | 49.86 | 52.62 | 52.17 | 52.17 | 434,389 | -0.44(-0.84%) |
Jan 21, 2008 | 52.43 | 53.36 | 51.37 | 52.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.43 | 53.36 | 51.37 | 52.62 | 743,398 | +0.69(+1.33%) |
Jan 17, 2008 | 54.70 | 55.14 | 51.93 | 51.93 | 637,530 | -3.02(-5.49%) |
Jan 16, 2008 | 56.62 | 56.93 | 54.14 | 54.94 | 558,528 | -2.35(-4.10%) |
Jan 15, 2008 | 58.13 | 58.93 | 56.98 | 57.29 | 319,750 | -1.80(-3.04%) |
Jan 14, 2008 | 57.47 | 59.14 | 57.36 | 59.09 | 211,991 | +2.05(+3.60%) |
Jan 11, 2008 | 56.91 | 57.73 | 56.66 | 57.04 | 320,073 | -0.40(-0.69%) |
Jan 10, 2008 | 55.94 | 57.96 | 55.82 | 57.43 | 677,229 | +0.80(+1.41%) |
Jan 09, 2008 | 56.83 | 56.96 | 55.01 | 56.63 | 256,456 | +0.26(+0.47%) |
Jan 08, 2008 | 57.75 | 58.49 | 56.33 | 56.37 | 332,282 | -1.01(-1.76%) |
Jan 07, 2008 | 58.35 | 58.45 | 56.44 | 57.38 | 250,547 | -0.80(-1.37%) |
Jan 04, 2008 | 59.08 | 59.10 | 58.03 | 58.18 | 255,432 | -1.64(-2.75%) |
Jan 03, 2008 | 59.69 | 60.28 | 59.37 | 59.82 | 277,226 | +0.53(+0.89%) |
Jan 02, 2008 | 59.84 | 60.04 | 58.86 | 59.29 | 371,625 | -0.37(-0.62%) |