Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 40.88 | 41.65 | 40.26 | 40.26 | 3,356,543 | -0.31(-0.75%) |
Mar 28, 2008 | 41.30 | 41.78 | 40.57 | 40.57 | 2,913,277 | -1.34(-3.19%) |
Mar 27, 2008 | 41.92 | 42.33 | 41.60 | 41.91 | 3,070,710 | +0.07(+0.17%) |
Mar 26, 2008 | 42.67 | 42.84 | 41.57 | 41.84 | 3,014,960 | -0.84(-1.98%) |
Mar 25, 2008 | 42.19 | 43.03 | 41.28 | 42.68 | 3,997,145 | +0.43(+1.02%) |
Mar 24, 2008 | 41.23 | 42.77 | 40.67 | 42.25 | 3,251,520 | +1.13(+2.75%) |
Mar 21, 2008 | 41.73 | 41.74 | 40.23 | 41.12 | 4,284,884 | +0.00(+0.00%) |
Mar 20, 2008 | 41.73 | 41.74 | 40.23 | 41.12 | 4,284,884 | -0.05(-0.13%) |
Mar 19, 2008 | 39.91 | 42.50 | 39.42 | 41.17 | 6,510,239 | +1.50(+3.78%) |
Mar 18, 2008 | 41.24 | 41.71 | 39.13 | 39.67 | 8,966,313 | -1.29(-3.16%) |
Mar 17, 2008 | 37.95 | 42.48 | 37.95 | 40.97 | 8,270,779 | +1.49(+3.77%) |
Mar 14, 2008 | 41.14 | 41.26 | 38.77 | 39.48 | 10,719,214 | -0.90(-2.22%) |
Mar 13, 2008 | 36.96 | 41.65 | 36.93 | 40.37 | 28,524,086 | +3.68(+10.03%) |
Mar 12, 2008 | 32.35 | 37.25 | 30.02 | 36.69 | 71,660,480 | -5.83(-13.72%) |
Mar 11, 2008 | 48.01 | 48.01 | 38.46 | 42.53 | 26,820,554 | -13.75(-24.43%) |
Mar 10, 2008 | 57.15 | 57.21 | 55.98 | 56.28 | 2,846,917 | -0.74(-1.29%) |
Mar 07, 2008 | 58.66 | 58.90 | 56.94 | 57.01 | 1,878,261 | -2.14(-3.61%) |
Mar 06, 2008 | 61.15 | 61.30 | 59.02 | 59.15 | 1,426,700 | -2.41(-3.92%) |
Mar 05, 2008 | 61.42 | 61.75 | 60.53 | 61.56 | 1,409,660 | +0.57(+0.93%) |
Mar 04, 2008 | 60.67 | 62.00 | 60.59 | 61.00 | 2,083,723 | -0.35(-0.57%) |
Mar 03, 2008 | 61.29 | 61.37 | 59.98 | 61.35 | 1,598,542 | +0.02(+0.03%) |
Feb 29, 2008 | 63.38 | 63.63 | 61.14 | 61.33 | 1,745,806 | -2.62(-4.10%) |
Feb 28, 2008 | 64.19 | 64.93 | 63.30 | 63.95 | 1,988,614 | -0.57(-0.88%) |
Feb 27, 2008 | 62.92 | 65.30 | 62.92 | 64.52 | 3,354,041 | +1.36(+2.15%) |
Feb 26, 2008 | 61.93 | 63.48 | 61.93 | 63.16 | 2,007,479 | +1.09(+1.76%) |
Feb 25, 2008 | 61.73 | 62.85 | 61.62 | 62.07 | 2,032,370 | +0.25(+0.41%) |
Feb 22, 2008 | 61.91 | 62.34 | 59.71 | 61.82 | 2,514,681 | +0.04(+0.06%) |
Feb 21, 2008 | 63.19 | 63.19 | 61.53 | 61.78 | 1,119,971 | -0.48(-0.78%) |
Feb 20, 2008 | 61.79 | 62.43 | 61.31 | 62.26 | 1,326,539 | -0.03(-0.04%) |
Feb 19, 2008 | 62.56 | 63.13 | 61.82 | 62.29 | 1,944,805 | +0.56(+0.90%) |
Feb 18, 2008 | 60.63 | 61.88 | 60.14 | 61.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.63 | 61.88 | 60.14 | 61.73 | 2,353,129 | +0.79(+1.30%) |
Feb 14, 2008 | 62.58 | 62.87 | 60.91 | 60.94 | 2,651,911 | -1.74(-2.78%) |
Feb 13, 2008 | 63.28 | 63.28 | 59.14 | 62.69 | 9,085,591 | -1.03(-1.62%) |
Feb 12, 2008 | 65.51 | 65.67 | 63.51 | 63.72 | 2,435,986 | -1.53(-2.35%) |
Feb 11, 2008 | 65.71 | 65.71 | 64.20 | 65.25 | 1,511,561 | -0.35(-0.53%) |
Feb 08, 2008 | 65.25 | 65.77 | 64.00 | 65.60 | 1,811,403 | +0.13(+0.19%) |
Feb 07, 2008 | 67.01 | 67.23 | 64.14 | 65.48 | 3,446,847 | -1.90(-2.82%) |
Feb 06, 2008 | 70.53 | 71.63 | 66.99 | 67.38 | 3,215,262 | -2.54(-3.63%) |
Feb 05, 2008 | 71.42 | 71.42 | 69.44 | 69.92 | 2,098,389 | -0.97(-1.37%) |
Feb 04, 2008 | 72.07 | 73.15 | 68.48 | 70.89 | 4,328,367 | -2.57(-3.49%) |
Feb 01, 2008 | 72.14 | 73.54 | 71.64 | 73.46 | 1,746,512 | +2.08(+2.92%) |
Jan 31, 2008 | 70.48 | 72.70 | 69.88 | 71.37 | 1,715,707 | -0.08(-0.11%) |
Jan 30, 2008 | 71.66 | 72.64 | 71.24 | 71.46 | 1,261,062 | -0.38(-0.52%) |
Jan 29, 2008 | 72.42 | 72.51 | 71.19 | 71.83 | 1,243,249 | +0.16(+0.23%) |
Jan 28, 2008 | 70.21 | 71.84 | 68.92 | 71.67 | 1,857,799 | +1.70(+2.42%) |
Jan 25, 2008 | 70.14 | 73.01 | 69.55 | 69.97 | 2,908,516 | +0.63(+0.91%) |
Jan 24, 2008 | 70.10 | 70.10 | 67.97 | 69.35 | 2,739,751 | -0.54(-0.77%) |
Jan 23, 2008 | 69.12 | 70.17 | 67.83 | 69.88 | 4,441,522 | -1.32(-1.85%) |
Jan 22, 2008 | 71.81 | 72.95 | 69.02 | 71.20 | 3,228,309 | -4.51(-5.95%) |
Jan 21, 2008 | 75.97 | 77.65 | 75.01 | 75.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.97 | 77.65 | 75.01 | 75.71 | 3,209,899 | +0.07(+0.09%) |
Jan 17, 2008 | 77.88 | 78.28 | 75.34 | 75.64 | 2,011,476 | -1.86(-2.40%) |
Jan 16, 2008 | 77.37 | 78.49 | 77.26 | 77.50 | 2,141,582 | -0.07(-0.09%) |
Jan 15, 2008 | 77.27 | 79.08 | 77.19 | 77.57 | 2,435,067 | -0.50(-0.64%) |
Jan 14, 2008 | 76.40 | 78.37 | 76.04 | 78.07 | 3,414,418 | +2.42(+3.20%) |
Jan 11, 2008 | 76.28 | 76.51 | 75.49 | 75.65 | 1,277,553 | -0.71(-0.93%) |
Jan 10, 2008 | 76.28 | 77.46 | 75.93 | 76.36 | 2,376,106 | -0.65(-0.84%) |
Jan 09, 2008 | 73.67 | 77.33 | 73.67 | 77.00 | 3,485,435 | +3.47(+4.72%) |
Jan 08, 2008 | 73.64 | 74.56 | 73.12 | 73.53 | 2,749,565 | +0.32(+0.44%) |
Jan 07, 2008 | 71.90 | 73.25 | 71.01 | 73.21 | 2,210,954 | +1.88(+2.63%) |
Jan 04, 2008 | 71.90 | 72.80 | 70.86 | 71.33 | 1,803,885 | -1.03(-1.43%) |
Jan 03, 2008 | 70.45 | 72.81 | 69.84 | 72.36 | 2,703,703 | +2.24(+3.20%) |
Jan 02, 2008 | 68.67 | 71.03 | 68.67 | 70.12 | 2,478,555 | +2.52(+3.73%) |