Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 59.67 | 59.78 | 57.89 | 59.30 | 453,964 | +0.98(+1.68%) |
Mar 28, 2008 | 58.15 | 59.72 | 57.99 | 58.32 | 307,253 | +0.02(+0.03%) |
Mar 27, 2008 | 58.52 | 59.32 | 57.50 | 58.30 | 471,748 | -0.45(-0.77%) |
Mar 26, 2008 | 59.45 | 59.86 | 57.97 | 58.75 | 554,958 | -1.11(-1.85%) |
Mar 25, 2008 | 60.36 | 60.59 | 59.03 | 59.86 | 1,039,910 | -0.05(-0.08%) |
Mar 24, 2008 | 57.51 | 60.42 | 57.34 | 59.91 | 826,315 | +2.51(+4.37%) |
Mar 21, 2008 | 57.32 | 57.78 | 54.25 | 57.40 | 1,472,282 | +0.00(+0.00%) |
Mar 20, 2008 | 57.32 | 57.78 | 54.25 | 57.40 | 1,472,282 | +2.17(+3.93%) |
Mar 19, 2008 | 55.51 | 58.23 | 54.07 | 55.23 | 1,228,425 | -0.30(-0.54%) |
Mar 18, 2008 | 52.44 | 56.06 | 52.13 | 55.53 | 1,431,190 | +4.56(+8.95%) |
Mar 17, 2008 | 52.57 | 53.63 | 49.26 | 50.97 | 1,351,067 | -3.24(-5.98%) |
Mar 14, 2008 | 55.25 | 56.43 | 52.90 | 54.21 | 1,113,492 | -1.06(-1.92%) |
Mar 13, 2008 | 51.85 | 55.72 | 51.26 | 55.27 | 1,360,702 | +3.14(+6.02%) |
Mar 12, 2008 | 52.03 | 53.19 | 51.26 | 52.13 | 1,140,382 | +0.13(+0.25%) |
Mar 11, 2008 | 53.87 | 53.90 | 51.22 | 52.00 | 1,661,868 | -0.40(-0.76%) |
Mar 10, 2008 | 56.05 | 56.15 | 52.17 | 52.40 | 1,443,618 | -3.66(-6.53%) |
Mar 07, 2008 | 57.00 | 57.30 | 55.16 | 56.06 | 857,047 | -1.58(-2.74%) |
Mar 06, 2008 | 59.11 | 59.81 | 57.55 | 57.64 | 422,051 | -1.56(-2.64%) |
Mar 05, 2008 | 60.11 | 60.87 | 58.00 | 59.20 | 709,133 | -1.00(-1.66%) |
Mar 04, 2008 | 59.38 | 60.61 | 58.42 | 60.20 | 1,022,727 | +0.24(+0.40%) |
Mar 03, 2008 | 59.97 | 60.97 | 58.70 | 59.96 | 1,071,743 | -0.65(-1.07%) |
Feb 29, 2008 | 62.63 | 63.01 | 59.61 | 60.61 | 989,667 | -2.81(-4.43%) |
Feb 28, 2008 | 63.36 | 63.69 | 62.29 | 63.42 | 624,178 | +0.12(+0.19%) |
Feb 27, 2008 | 62.22 | 63.99 | 62.22 | 63.30 | 666,065 | +0.45(+0.72%) |
Feb 26, 2008 | 60.81 | 63.50 | 60.80 | 62.85 | 887,573 | +1.90(+3.12%) |
Feb 25, 2008 | 60.65 | 61.65 | 60.01 | 60.95 | 845,584 | +0.20(+0.33%) |
Feb 22, 2008 | 60.73 | 61.86 | 60.00 | 60.75 | 1,290,022 | -0.01(-0.02%) |
Feb 21, 2008 | 59.00 | 61.55 | 58.00 | 60.76 | 2,916,140 | +1.81(+3.07%) |
Feb 20, 2008 | 61.71 | 62.50 | 57.76 | 58.95 | 2,552,810 | -3.60(-5.76%) |
Feb 19, 2008 | 67.02 | 67.67 | 61.91 | 62.55 | 1,592,594 | -3.43(-5.20%) |
Feb 18, 2008 | 69.64 | 70.40 | 64.90 | 65.98 | 2,996,668 | +0.00(+0.00%) |
Feb 15, 2008 | 69.64 | 70.40 | 64.90 | 65.98 | 2,996,668 | -5.70(-7.95%) |
Feb 14, 2008 | 74.25 | 74.45 | 69.38 | 71.68 | 3,158,224 | +2.05(+2.94%) |
Feb 13, 2008 | 70.83 | 71.31 | 68.30 | 69.63 | 868,162 | -0.45(-0.64%) |
Feb 12, 2008 | 68.32 | 70.47 | 68.32 | 70.08 | 834,856 | +1.89(+2.77%) |
Feb 11, 2008 | 66.62 | 68.82 | 66.51 | 68.19 | 754,446 | +1.64(+2.46%) |
Feb 08, 2008 | 68.47 | 69.30 | 65.98 | 66.55 | 873,190 | -2.06(-3.00%) |
Feb 07, 2008 | 67.35 | 69.17 | 65.88 | 68.61 | 610,610 | +1.01(+1.49%) |
Feb 06, 2008 | 67.74 | 69.10 | 66.49 | 67.60 | 850,650 | -0.07(-0.10%) |
Feb 05, 2008 | 67.75 | 68.92 | 67.01 | 67.67 | 534,978 | -0.65(-0.95%) |
Feb 04, 2008 | 68.56 | 69.23 | 68.06 | 68.32 | 639,057 | -0.52(-0.76%) |
Feb 01, 2008 | 65.56 | 69.21 | 65.56 | 68.84 | 869,813 | +3.52(+5.39%) |
Jan 31, 2008 | 64.52 | 66.10 | 63.75 | 65.32 | 916,272 | +0.48(+0.74%) |
Jan 30, 2008 | 64.84 | 66.10 | 64.52 | 64.84 | 880,609 | -0.52(-0.80%) |
Jan 29, 2008 | 63.98 | 65.51 | 63.51 | 65.36 | 655,237 | +1.90(+2.99%) |
Jan 28, 2008 | 64.20 | 65.88 | 62.71 | 63.46 | 1,439,644 | -0.75(-1.17%) |
Jan 25, 2008 | 66.16 | 66.46 | 63.71 | 64.21 | 367,565 | -1.02(-1.56%) |
Jan 24, 2008 | 66.27 | 67.50 | 64.56 | 65.23 | 419,405 | -1.09(-1.64%) |
Jan 23, 2008 | 63.22 | 66.38 | 61.79 | 66.32 | 1,266,441 | +1.53(+2.36%) |
Jan 22, 2008 | 64.12 | 66.18 | 63.62 | 64.79 | 640,856 | -1.39(-2.10%) |
Jan 21, 2008 | 66.64 | 66.95 | 65.50 | 66.18 | 652,626 | +0.00(+0.00%) |
Jan 18, 2008 | 66.64 | 66.95 | 65.50 | 66.18 | 652,626 | -0.76(-1.14%) |
Jan 17, 2008 | 67.50 | 68.09 | 66.41 | 66.94 | 852,873 | -0.54(-0.80%) |
Jan 16, 2008 | 65.84 | 68.00 | 65.84 | 67.48 | 1,083,924 | +1.33(+2.01%) |
Jan 15, 2008 | 67.43 | 68.00 | 65.41 | 66.15 | 653,259 | -1.92(-2.82%) |
Jan 14, 2008 | 67.00 | 68.07 | 65.80 | 68.07 | 854,094 | +1.32(+1.98%) |
Jan 11, 2008 | 68.20 | 68.43 | 64.98 | 66.75 | 1,339,759 | -1.95(-2.84%) |
Jan 10, 2008 | 69.90 | 69.93 | 68.10 | 68.70 | 1,163,798 | -1.88(-2.67%) |
Jan 09, 2008 | 71.07 | 72.61 | 69.70 | 70.58 | 965,322 | -0.67(-0.93%) |
Jan 08, 2008 | 71.60 | 74.00 | 71.10 | 71.25 | 1,483,195 | -0.24(-0.34%) |
Jan 07, 2008 | 75.12 | 75.20 | 69.96 | 71.49 | 1,782,404 | -3.12(-4.18%) |
Jan 04, 2008 | 76.58 | 77.86 | 74.40 | 74.61 | 710,449 | -2.50(-3.24%) |
Jan 03, 2008 | 75.51 | 78.00 | 75.51 | 77.11 | 636,379 | +1.60(+2.12%) |
Jan 02, 2008 | 75.23 | 76.82 | 74.54 | 75.51 | 645,667 | +0.48(+0.64%) |