Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 62.11 | 63.72 | 61.95 | 63.38 | 83,170 | +1.12(+1.81%) |
Mar 28, 2008 | 62.95 | 63.15 | 62.00 | 62.25 | 95,565 | -0.79(-1.25%) |
Mar 27, 2008 | 63.87 | 64.43 | 62.14 | 63.04 | 117,784 | -0.64(-1.00%) |
Mar 26, 2008 | 64.34 | 64.34 | 62.00 | 63.68 | 148,449 | -0.91(-1.42%) |
Mar 25, 2008 | 65.04 | 65.13 | 63.69 | 64.60 | 105,627 | -0.36(-0.56%) |
Mar 24, 2008 | 64.06 | 65.71 | 63.88 | 64.96 | 111,794 | +1.18(+1.85%) |
Mar 21, 2008 | 63.74 | 64.15 | 62.43 | 63.78 | 303,614 | +0.00(+0.00%) |
Mar 20, 2008 | 63.74 | 64.15 | 62.43 | 63.78 | 303,744 | +0.68(+1.07%) |
Mar 19, 2008 | 65.65 | 65.65 | 63.10 | 63.10 | 171,134 | -2.30(-3.51%) |
Mar 18, 2008 | 64.13 | 65.42 | 62.86 | 65.40 | 189,894 | +2.58(+4.11%) |
Mar 17, 2008 | 62.89 | 64.69 | 62.02 | 62.81 | 197,617 | -1.10(-1.71%) |
Mar 14, 2008 | 64.69 | 65.24 | 63.12 | 63.91 | 305,603 | +0.10(+0.15%) |
Mar 13, 2008 | 60.67 | 63.99 | 60.67 | 63.81 | 408,837 | +2.42(+3.94%) |
Mar 12, 2008 | 61.52 | 62.36 | 61.25 | 61.40 | 207,197 | +0.09(+0.14%) |
Mar 11, 2008 | 59.10 | 62.13 | 59.10 | 61.31 | 241,352 | +2.25(+3.81%) |
Mar 10, 2008 | 59.96 | 61.17 | 59.06 | 59.06 | 371,644 | +0.94(+1.62%) |
Mar 07, 2008 | 58.62 | 60.48 | 57.78 | 58.12 | 114,673 | -1.31(-2.21%) |
Mar 06, 2008 | 59.86 | 61.53 | 58.46 | 59.43 | 333,597 | +3.70(+6.63%) |
Mar 05, 2008 | 56.57 | 56.57 | 55.07 | 55.74 | 155,487 | -0.15(-0.27%) |
Mar 04, 2008 | 54.19 | 56.32 | 53.42 | 55.89 | 277,870 | +1.02(+1.86%) |
Mar 03, 2008 | 55.57 | 55.69 | 54.22 | 54.87 | 462,109 | -0.86(-1.54%) |
Feb 29, 2008 | 56.52 | 56.68 | 55.10 | 55.73 | 276,598 | -1.59(-2.78%) |
Feb 28, 2008 | 57.85 | 58.09 | 56.81 | 57.32 | 425,209 | -0.89(-1.52%) |
Feb 27, 2008 | 57.07 | 59.64 | 56.86 | 58.20 | 177,595 | +0.46(+0.79%) |
Feb 26, 2008 | 56.53 | 58.87 | 55.30 | 57.75 | 369,629 | +0.72(+1.27%) |
Feb 25, 2008 | 54.99 | 58.00 | 54.37 | 57.02 | 263,936 | +1.95(+3.55%) |
Feb 22, 2008 | 54.22 | 55.19 | 53.36 | 55.07 | 298,773 | +0.82(+1.51%) |
Feb 21, 2008 | 56.41 | 57.39 | 53.89 | 54.25 | 142,892 | -1.68(-3.00%) |
Feb 20, 2008 | 54.38 | 56.43 | 54.17 | 55.93 | 124,088 | +1.27(+2.32%) |
Feb 19, 2008 | 54.98 | 55.07 | 54.02 | 54.66 | 166,154 | +0.54(+1.00%) |
Feb 18, 2008 | 55.70 | 56.84 | 53.69 | 54.12 | 97,567 | +0.00(+0.00%) |
Feb 15, 2008 | 55.70 | 56.84 | 53.69 | 54.12 | 97,567 | -2.00(-3.56%) |
Feb 14, 2008 | 58.11 | 58.48 | 55.73 | 56.12 | 60,941 | -2.17(-3.73%) |
Feb 13, 2008 | 58.51 | 59.35 | 57.26 | 58.29 | 63,228 | +0.45(+0.77%) |
Feb 12, 2008 | 56.19 | 58.58 | 55.47 | 57.84 | 94,687 | +1.84(+3.28%) |
Feb 11, 2008 | 56.67 | 57.06 | 55.01 | 56.00 | 83,381 | -0.53(-0.94%) |
Feb 08, 2008 | 56.29 | 57.61 | 55.72 | 56.54 | 88,182 | +0.00(+0.00%) |
Feb 07, 2008 | 56.72 | 57.96 | 56.00 | 56.54 | 69,090 | -0.41(-0.72%) |
Feb 06, 2008 | 57.49 | 59.35 | 56.75 | 56.95 | 124,177 | +0.04(+0.07%) |
Feb 05, 2008 | 57.67 | 58.69 | 56.91 | 56.91 | 70,332 | -1.53(-2.62%) |
Feb 04, 2008 | 60.05 | 60.06 | 57.59 | 58.44 | 145,513 | -1.90(-3.14%) |
Feb 01, 2008 | 56.47 | 60.35 | 56.21 | 60.34 | 145,339 | +4.09(+7.26%) |
Jan 31, 2008 | 55.32 | 57.56 | 54.36 | 56.25 | 100,019 | +0.51(+0.92%) |
Jan 30, 2008 | 56.37 | 57.85 | 55.62 | 55.74 | 72,038 | -0.92(-1.63%) |
Jan 29, 2008 | 58.79 | 58.79 | 55.91 | 56.66 | 117,760 | -1.89(-3.22%) |
Jan 28, 2008 | 56.40 | 59.37 | 55.83 | 58.55 | 57,093 | +1.91(+3.38%) |
Jan 25, 2008 | 59.01 | 59.04 | 55.85 | 56.63 | 123,446 | -1.58(-2.72%) |
Jan 24, 2008 | 60.61 | 61.07 | 57.77 | 58.21 | 98,506 | -2.40(-3.96%) |
Jan 23, 2008 | 60.12 | 62.81 | 59.32 | 60.61 | 210,385 | -1.20(-1.94%) |
Jan 22, 2008 | 60.06 | 63.80 | 60.06 | 61.81 | 94,437 | -0.38(-0.61%) |
Jan 21, 2008 | 62.00 | 63.54 | 60.84 | 62.20 | 176,481 | +0.00(+0.00%) |
Jan 18, 2008 | 62.00 | 63.54 | 60.84 | 62.20 | 176,481 | -1.38(-2.17%) |
Jan 17, 2008 | 63.74 | 65.03 | 63.34 | 63.58 | 155,650 | -0.57(-0.89%) |
Jan 16, 2008 | 61.07 | 64.63 | 60.97 | 64.15 | 162,591 | +3.04(+4.97%) |
Jan 15, 2008 | 60.30 | 61.45 | 59.60 | 61.11 | 90,087 | -0.16(-0.26%) |
Jan 14, 2008 | 61.37 | 61.53 | 59.89 | 61.27 | 102,974 | +0.76(+1.26%) |
Jan 11, 2008 | 60.51 | 60.90 | 59.74 | 60.51 | 119,180 | -0.60(-0.98%) |
Jan 10, 2008 | 60.33 | 61.36 | 59.58 | 61.11 | 154,802 | +0.19(+0.31%) |
Jan 09, 2008 | 60.69 | 61.55 | 59.95 | 60.92 | 175,252 | -0.14(-0.23%) |
Jan 08, 2008 | 64.91 | 64.91 | 60.96 | 61.06 | 134,568 | -3.67(-5.67%) |
Jan 07, 2008 | 61.92 | 65.22 | 61.59 | 64.73 | 125,071 | +2.87(+4.63%) |
Jan 04, 2008 | 63.14 | 65.20 | 61.66 | 61.86 | 103,396 | -2.22(-3.46%) |
Jan 03, 2008 | 65.38 | 65.71 | 63.91 | 64.08 | 108,903 | -1.30(-1.98%) |
Jan 02, 2008 | 64.34 | 65.54 | 62.99 | 65.38 | 119,696 | +0.88(+1.36%) |