Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 40.88 | 41.87 | 40.64 | 41.55 | 1,059,569 | -0.03(-0.07%) |
Mar 28, 2008 | 41.02 | 42.19 | 40.26 | 41.58 | 1,835,785 | +0.95(+2.34%) |
Mar 27, 2008 | 39.73 | 43.26 | 37.59 | 40.63 | 7,425,515 | -17.86(-30.54%) |
Mar 26, 2008 | 59.58 | 60.10 | 58.02 | 58.49 | 258,900 | -1.67(-2.78%) |
Mar 25, 2008 | 60.55 | 61.10 | 59.44 | 60.16 | 258,842 | -0.96(-1.57%) |
Mar 24, 2008 | 59.29 | 61.58 | 59.11 | 61.12 | 344,562 | +2.18(+3.70%) |
Mar 21, 2008 | 58.56 | 59.68 | 56.87 | 58.94 | 495,457 | +0.00(+0.00%) |
Mar 20, 2008 | 58.56 | 59.68 | 56.87 | 58.94 | 495,457 | +1.10(+1.90%) |
Mar 19, 2008 | 59.58 | 62.20 | 57.84 | 57.84 | 274,307 | -2.15(-3.58%) |
Mar 18, 2008 | 55.53 | 60.00 | 55.31 | 59.99 | 261,712 | +5.46(+10.01%) |
Mar 17, 2008 | 52.25 | 55.45 | 52.25 | 54.53 | 302,533 | +0.39(+0.72%) |
Mar 14, 2008 | 56.86 | 56.87 | 53.49 | 54.14 | 213,091 | -2.39(-4.23%) |
Mar 13, 2008 | 55.64 | 56.61 | 54.55 | 56.53 | 275,409 | +0.53(+0.95%) |
Mar 12, 2008 | 56.45 | 56.88 | 55.27 | 56.00 | 235,716 | -0.37(-0.66%) |
Mar 11, 2008 | 55.73 | 56.43 | 53.16 | 56.37 | 259,910 | +2.59(+4.82%) |
Mar 10, 2008 | 55.24 | 55.57 | 53.45 | 53.78 | 279,989 | -1.15(-2.09%) |
Mar 07, 2008 | 54.05 | 55.44 | 52.43 | 54.93 | 313,348 | +0.46(+0.84%) |
Mar 06, 2008 | 54.83 | 56.20 | 54.00 | 54.47 | 459,997 | -0.59(-1.07%) |
Mar 05, 2008 | 55.34 | 55.83 | 54.24 | 55.06 | 454,213 | +0.10(+0.18%) |
Mar 04, 2008 | 53.57 | 55.50 | 53.41 | 54.96 | 506,586 | +0.71(+1.31%) |
Mar 03, 2008 | 52.50 | 54.94 | 52.50 | 54.25 | 656,433 | +1.19(+2.24%) |
Feb 29, 2008 | 49.50 | 54.45 | 48.51 | 53.06 | 611,515 | +2.79(+5.55%) |
Feb 28, 2008 | 50.54 | 51.11 | 49.46 | 50.27 | 524,264 | -0.33(-0.65%) |
Feb 27, 2008 | 49.05 | 51.91 | 48.26 | 50.60 | 705,633 | +0.96(+1.93%) |
Feb 26, 2008 | 52.10 | 52.73 | 49.05 | 49.64 | 972,703 | -2.92(-5.56%) |
Feb 25, 2008 | 53.53 | 53.88 | 52.12 | 52.56 | 413,748 | -0.97(-1.81%) |
Feb 22, 2008 | 55.24 | 55.77 | 52.27 | 53.53 | 494,538 | -1.53(-2.78%) |
Feb 21, 2008 | 55.52 | 57.08 | 54.57 | 55.06 | 728,790 | +0.29(+0.53%) |
Feb 20, 2008 | 57.42 | 59.99 | 54.76 | 54.77 | 1,162,819 | -1.26(-2.25%) |
Feb 19, 2008 | 64.79 | 65.18 | 55.91 | 56.03 | 949,861 | -7.53(-11.85%) |
Feb 18, 2008 | 63.97 | 64.95 | 63.12 | 63.56 | 209,147 | +0.00(+0.00%) |
Feb 15, 2008 | 63.97 | 64.95 | 63.17 | 63.56 | 209,147 | -0.93(-1.44%) |
Feb 14, 2008 | 67.04 | 67.43 | 64.48 | 64.49 | 148,893 | -1.95(-2.93%) |
Feb 13, 2008 | 66.94 | 67.59 | 65.65 | 66.44 | 143,803 | +0.02(+0.03%) |
Feb 12, 2008 | 66.16 | 67.39 | 65.65 | 66.42 | 108,925 | +0.73(+1.11%) |
Feb 11, 2008 | 65.32 | 66.55 | 64.19 | 65.69 | 102,553 | +0.26(+0.40%) |
Feb 08, 2008 | 65.39 | 67.74 | 64.64 | 65.43 | 145,352 | -0.25(-0.38%) |
Feb 07, 2008 | 63.65 | 66.86 | 63.27 | 65.68 | 268,289 | +1.79(+2.80%) |
Feb 06, 2008 | 67.82 | 68.14 | 63.58 | 63.89 | 239,497 | -3.25(-4.84%) |
Feb 05, 2008 | 69.44 | 69.50 | 66.95 | 67.14 | 195,881 | -2.68(-3.84%) |
Feb 04, 2008 | 71.42 | 71.42 | 69.40 | 69.82 | 110,274 | -1.65(-2.31%) |
Feb 01, 2008 | 72.33 | 73.68 | 70.40 | 71.47 | 179,960 | -0.35(-0.49%) |
Jan 31, 2008 | 68.35 | 72.90 | 67.69 | 71.82 | 170,730 | +2.47(+3.56%) |
Jan 30, 2008 | 69.26 | 71.82 | 68.44 | 69.35 | 136,623 | -0.40(-0.57%) |
Jan 29, 2008 | 70.54 | 70.57 | 68.00 | 69.75 | 151,246 | -0.25(-0.36%) |
Jan 28, 2008 | 67.49 | 71.68 | 66.81 | 70.00 | 230,021 | +2.50(+3.70%) |
Jan 25, 2008 | 69.00 | 69.73 | 66.70 | 67.50 | 160,801 | -0.45(-0.66%) |
Jan 24, 2008 | 69.28 | 69.99 | 67.42 | 67.95 | 203,354 | -0.78(-1.13%) |
Jan 23, 2008 | 64.05 | 69.01 | 63.22 | 68.73 | 274,041 | +3.02(+4.60%) |
Jan 22, 2008 | 61.83 | 67.19 | 61.35 | 65.71 | 241,204 | +0.61(+0.94%) |
Jan 21, 2008 | 65.75 | 67.11 | 62.82 | 65.10 | 221,988 | +0.00(+0.00%) |
Jan 18, 2008 | 65.75 | 67.11 | 62.82 | 65.10 | 221,988 | -0.54(-0.82%) |
Jan 17, 2008 | 65.85 | 68.11 | 65.15 | 65.64 | 170,603 | +0.15(+0.23%) |
Jan 16, 2008 | 64.57 | 66.65 | 63.38 | 65.49 | 192,494 | -0.26(-0.40%) |
Jan 15, 2008 | 66.52 | 66.72 | 64.93 | 65.75 | 206,782 | -1.82(-2.69%) |
Jan 14, 2008 | 69.62 | 69.96 | 66.82 | 67.57 | 232,145 | -1.46(-2.12%) |
Jan 11, 2008 | 69.89 | 71.95 | 69.03 | 69.03 | 154,656 | -1.27(-1.81%) |
Jan 10, 2008 | 68.74 | 71.23 | 68.40 | 70.30 | 254,732 | +0.62(+0.89%) |
Jan 09, 2008 | 70.80 | 71.19 | 67.64 | 69.68 | 228,621 | -1.49(-2.09%) |
Jan 08, 2008 | 71.53 | 73.96 | 70.97 | 71.17 | 188,205 | -0.17(-0.24%) |
Jan 07, 2008 | 72.69 | 74.21 | 70.25 | 71.34 | 290,174 | -4.14(-5.48%) |
Jan 04, 2008 | 77.62 | 78.20 | 75.29 | 75.48 | 157,015 | -3.27(-4.15%) |
Jan 03, 2008 | 76.74 | 79.32 | 76.24 | 78.75 | 200,592 | +2.32(+3.04%) |
Jan 02, 2008 | 81.98 | 81.98 | 76.09 | 76.43 | 264,336 | -4.20(-5.21%) |