Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 59.28 | 60.54 | 57.69 | 59.27 | 372,477 | -0.16(-0.27%) |
Mar 28, 2008 | 58.98 | 60.90 | 58.93 | 59.43 | 340,353 | +0.42(+0.71%) |
Mar 27, 2008 | 59.53 | 60.20 | 58.90 | 59.01 | 358,282 | -0.18(-0.30%) |
Mar 26, 2008 | 56.21 | 59.72 | 56.19 | 59.19 | 485,933 | +3.05(+5.43%) |
Mar 25, 2008 | 55.48 | 56.85 | 53.71 | 56.14 | 397,866 | +1.67(+3.07%) |
Mar 24, 2008 | 52.55 | 55.55 | 52.52 | 54.47 | 480,748 | +1.95(+3.71%) |
Mar 21, 2008 | 56.12 | 56.12 | 51.19 | 52.52 | 1,190,110 | +0.00(+0.00%) |
Mar 20, 2008 | 56.12 | 56.12 | 51.19 | 52.52 | 1,190,110 | -3.27(-5.86%) |
Mar 19, 2008 | 58.40 | 58.79 | 55.76 | 55.79 | 555,349 | -2.79(-4.76%) |
Mar 18, 2008 | 56.34 | 58.84 | 55.56 | 58.58 | 481,628 | +3.29(+5.95%) |
Mar 17, 2008 | 57.57 | 58.00 | 54.18 | 55.29 | 487,374 | -3.97(-6.70%) |
Mar 14, 2008 | 60.81 | 60.81 | 58.16 | 59.26 | 300,676 | -1.15(-1.90%) |
Mar 13, 2008 | 57.77 | 60.83 | 57.77 | 60.41 | 428,289 | +2.34(+4.03%) |
Mar 12, 2008 | 59.25 | 59.35 | 57.84 | 58.07 | 387,997 | -0.85(-1.44%) |
Mar 11, 2008 | 57.73 | 59.12 | 56.73 | 58.92 | 325,162 | +2.53(+4.49%) |
Mar 10, 2008 | 57.52 | 57.86 | 55.83 | 56.39 | 477,891 | -0.94(-1.64%) |
Mar 07, 2008 | 57.18 | 59.57 | 57.02 | 57.33 | 468,128 | -1.96(-3.31%) |
Mar 06, 2008 | 60.75 | 61.00 | 58.82 | 59.29 | 385,064 | -1.14(-1.89%) |
Mar 05, 2008 | 58.89 | 60.69 | 58.75 | 60.43 | 428,682 | +1.83(+3.12%) |
Mar 04, 2008 | 58.93 | 60.40 | 57.01 | 58.60 | 390,150 | -0.72(-1.21%) |
Mar 03, 2008 | 57.83 | 59.38 | 56.29 | 59.32 | 777,312 | +1.57(+2.72%) |
Feb 29, 2008 | 60.30 | 60.30 | 57.02 | 57.75 | 778,457 | -3.78(-6.14%) |
Feb 28, 2008 | 58.97 | 62.47 | 58.86 | 61.53 | 1,098,446 | +2.76(+4.70%) |
Feb 27, 2008 | 57.79 | 59.00 | 57.73 | 58.77 | 556,689 | +0.18(+0.31%) |
Feb 26, 2008 | 56.49 | 59.55 | 55.73 | 58.59 | 734,381 | +2.19(+3.88%) |
Feb 25, 2008 | 54.32 | 57.00 | 54.30 | 56.40 | 836,887 | +1.91(+3.51%) |
Feb 22, 2008 | 54.75 | 55.00 | 54.10 | 54.49 | 558,089 | +0.08(+0.15%) |
Feb 21, 2008 | 55.65 | 56.41 | 54.15 | 54.41 | 459,489 | -0.30(-0.55%) |
Feb 20, 2008 | 53.25 | 55.33 | 53.25 | 54.71 | 768,610 | +1.24(+2.32%) |
Feb 19, 2008 | 53.95 | 54.37 | 53.30 | 53.47 | 478,142 | -0.14(-0.26%) |
Feb 18, 2008 | 53.48 | 54.07 | 53.30 | 53.61 | 552,974 | +0.00(+0.00%) |
Feb 15, 2008 | 53.48 | 54.07 | 53.30 | 53.61 | 552,974 | -0.05(-0.09%) |
Feb 14, 2008 | 54.95 | 55.00 | 53.25 | 53.66 | 1,793,343 | -1.48(-2.68%) |
Feb 13, 2008 | 53.75 | 55.90 | 53.75 | 55.14 | 410,158 | +1.53(+2.85%) |
Feb 12, 2008 | 52.59 | 54.58 | 52.33 | 53.61 | 607,865 | +2.54(+4.97%) |
Feb 11, 2008 | 49.88 | 51.73 | 48.94 | 51.07 | 534,560 | +0.88(+1.75%) |
Feb 08, 2008 | 48.23 | 50.48 | 48.02 | 50.19 | 204,530 | +1.76(+3.63%) |
Feb 07, 2008 | 46.69 | 48.75 | 46.14 | 48.43 | 272,999 | +1.83(+3.93%) |
Feb 06, 2008 | 48.46 | 48.53 | 46.50 | 46.60 | 168,581 | -1.48(-3.08%) |
Feb 05, 2008 | 49.76 | 50.19 | 47.89 | 48.08 | 341,349 | -2.23(-4.43%) |
Feb 04, 2008 | 50.35 | 51.14 | 49.83 | 50.31 | 165,043 | -0.19(-0.38%) |
Feb 01, 2008 | 48.96 | 50.77 | 48.77 | 50.50 | 241,220 | +1.82(+3.74%) |
Jan 31, 2008 | 47.10 | 49.25 | 46.76 | 48.68 | 385,067 | +0.99(+2.08%) |
Jan 30, 2008 | 47.18 | 48.82 | 47.18 | 47.69 | 275,430 | +0.01(+0.02%) |
Jan 29, 2008 | 48.24 | 48.24 | 46.37 | 47.68 | 362,490 | -0.36(-0.75%) |
Jan 28, 2008 | 46.50 | 48.40 | 45.51 | 48.04 | 298,772 | +1.63(+3.51%) |
Jan 25, 2008 | 47.82 | 48.46 | 45.97 | 46.41 | 176,844 | -0.47(-1.00%) |
Jan 24, 2008 | 45.91 | 48.30 | 45.91 | 46.88 | 363,783 | +1.41(+3.10%) |
Jan 23, 2008 | 44.28 | 45.90 | 43.11 | 45.47 | 665,248 | -0.61(-1.32%) |
Jan 22, 2008 | 44.57 | 47.28 | 44.11 | 46.08 | 354,716 | -0.12(-0.26%) |
Jan 21, 2008 | 47.91 | 48.53 | 45.54 | 46.20 | 434,455 | +0.00(+0.00%) |
Jan 18, 2008 | 47.91 | 48.53 | 45.54 | 46.20 | 434,455 | -1.02(-2.16%) |
Jan 17, 2008 | 49.60 | 50.92 | 47.14 | 47.22 | 365,415 | -2.27(-4.59%) |
Jan 16, 2008 | 51.77 | 52.33 | 49.11 | 49.49 | 373,558 | -2.77(-5.30%) |
Jan 15, 2008 | 52.53 | 52.95 | 51.80 | 52.26 | 266,912 | -1.05(-1.97%) |
Jan 14, 2008 | 52.41 | 53.68 | 52.41 | 53.31 | 273,259 | +1.24(+2.38%) |
Jan 11, 2008 | 52.09 | 52.95 | 51.65 | 52.07 | 232,330 | -0.39(-0.74%) |
Jan 10, 2008 | 52.33 | 53.09 | 51.73 | 52.46 | 354,097 | -0.39(-0.74%) |
Jan 09, 2008 | 53.76 | 54.60 | 52.32 | 52.85 | 343,455 | -0.79(-1.47%) |
Jan 08, 2008 | 54.29 | 55.71 | 53.64 | 53.64 | 330,205 | -0.51(-0.94%) |
Jan 07, 2008 | 53.62 | 54.84 | 53.02 | 54.15 | 471,952 | +1.45(+2.75%) |
Jan 04, 2008 | 52.11 | 53.07 | 51.42 | 52.70 | 531,368 | -2.05(-3.74%) |
Jan 03, 2008 | 55.48 | 56.10 | 54.64 | 54.75 | 196,421 | -0.42(-0.76%) |
Jan 02, 2008 | 54.91 | 55.72 | 54.21 | 55.17 | 192,424 | +0.42(+0.77%) |