Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 55.96 | 57.27 | 55.70 | 56.95 | 3,488,666 | +0.99(+1.77%) |
Mar 28, 2008 | 56.22 | 57.12 | 55.85 | 55.96 | 2,725,646 | +0.28(+0.50%) |
Mar 27, 2008 | 57.25 | 57.25 | 55.10 | 55.68 | 4,144,013 | +0.21(+0.38%) |
Mar 26, 2008 | 55.64 | 55.94 | 55.01 | 55.47 | 3,007,681 | -0.89(-1.59%) |
Mar 25, 2008 | 56.76 | 56.76 | 55.39 | 56.36 | 3,672,121 | -0.66(-1.16%) |
Mar 24, 2008 | 56.26 | 57.69 | 56.26 | 57.03 | 3,443,532 | +1.10(+1.98%) |
Mar 21, 2008 | 54.81 | 56.00 | 53.55 | 55.92 | 3,941,425 | +0.00(+0.00%) |
Mar 20, 2008 | 54.81 | 56.00 | 53.55 | 55.92 | 3,941,292 | +2.38(+4.44%) |
Mar 19, 2008 | 53.73 | 55.29 | 53.55 | 53.55 | 5,210,361 | -0.03(-0.06%) |
Mar 18, 2008 | 50.49 | 53.58 | 50.49 | 53.58 | 4,365,289 | +3.93(+7.92%) |
Mar 17, 2008 | 49.07 | 50.55 | 48.09 | 49.65 | 4,005,922 | -0.71(-1.42%) |
Mar 14, 2008 | 52.43 | 52.52 | 49.87 | 50.36 | 3,718,413 | -1.73(-3.32%) |
Mar 13, 2008 | 51.69 | 52.50 | 50.94 | 52.09 | 3,876,765 | -0.43(-0.82%) |
Mar 12, 2008 | 52.69 | 53.79 | 52.34 | 52.52 | 4,720,795 | -0.23(-0.44%) |
Mar 11, 2008 | 51.07 | 52.85 | 50.36 | 52.75 | 6,263,912 | +2.71(+5.42%) |
Mar 10, 2008 | 50.51 | 51.52 | 49.92 | 50.04 | 3,212,503 | -0.33(-0.66%) |
Mar 07, 2008 | 49.75 | 51.64 | 49.61 | 50.37 | 3,567,100 | +0.32(+0.65%) |
Mar 06, 2008 | 51.34 | 51.86 | 50.00 | 50.04 | 3,965,428 | -1.53(-2.96%) |
Mar 05, 2008 | 52.46 | 53.27 | 50.96 | 51.57 | 3,142,420 | -0.77(-1.48%) |
Mar 04, 2008 | 51.25 | 52.55 | 50.83 | 52.34 | 3,506,003 | +0.51(+0.99%) |
Mar 03, 2008 | 52.55 | 52.55 | 50.66 | 51.83 | 4,737,240 | -0.71(-1.34%) |
Feb 29, 2008 | 54.09 | 54.09 | 52.41 | 52.54 | 4,176,530 | -2.05(-3.76%) |
Feb 28, 2008 | 56.57 | 56.57 | 54.57 | 54.59 | 2,573,647 | -2.50(-4.38%) |
Feb 27, 2008 | 55.68 | 57.26 | 55.49 | 57.09 | 3,666,845 | +0.81(+1.44%) |
Feb 26, 2008 | 55.90 | 56.71 | 55.34 | 56.28 | 3,372,003 | +0.36(+0.65%) |
Feb 25, 2008 | 55.62 | 56.15 | 54.43 | 55.92 | 2,878,132 | +0.02(+0.04%) |
Feb 22, 2008 | 55.13 | 56.13 | 54.17 | 55.90 | 4,320,550 | +0.89(+1.61%) |
Feb 21, 2008 | 54.47 | 55.60 | 54.35 | 55.01 | 3,059,639 | +0.51(+0.94%) |
Feb 20, 2008 | 54.48 | 54.88 | 53.42 | 54.50 | 4,200,829 | -0.57(-1.04%) |
Feb 19, 2008 | 55.00 | 55.88 | 53.85 | 55.07 | 4,549,942 | +0.59(+1.09%) |
Feb 18, 2008 | 52.97 | 54.80 | 52.41 | 54.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.97 | 54.80 | 52.41 | 54.48 | 4,606,324 | +1.41(+2.66%) |
Feb 14, 2008 | 53.87 | 54.00 | 52.63 | 53.06 | 3,618,838 | -0.89(-1.66%) |
Feb 13, 2008 | 54.62 | 55.39 | 53.40 | 53.96 | 3,705,085 | -0.46(-0.84%) |
Feb 12, 2008 | 53.76 | 55.18 | 53.37 | 54.42 | 4,649,385 | +1.06(+1.99%) |
Feb 11, 2008 | 55.55 | 55.55 | 52.78 | 53.36 | 5,724,505 | -2.56(-4.57%) |
Feb 08, 2008 | 56.76 | 57.53 | 55.55 | 55.91 | 2,842,564 | -1.44(-2.52%) |
Feb 07, 2008 | 57.98 | 58.39 | 56.56 | 57.36 | 3,191,194 | -0.50(-0.86%) |
Feb 06, 2008 | 58.75 | 59.27 | 57.36 | 57.85 | 2,518,651 | -0.39(-0.67%) |
Feb 05, 2008 | 59.69 | 59.69 | 58.13 | 58.24 | 3,697,196 | -2.40(-3.95%) |
Feb 04, 2008 | 60.56 | 61.51 | 60.55 | 60.64 | 3,455,919 | -0.62(-1.01%) |
Feb 01, 2008 | 60.87 | 61.81 | 60.53 | 61.26 | 3,505,029 | +0.75(+1.24%) |
Jan 31, 2008 | 57.58 | 61.63 | 57.44 | 60.51 | 5,449,442 | +1.47(+2.48%) |
Jan 30, 2008 | 59.55 | 61.42 | 58.81 | 59.04 | 3,704,953 | -0.65(-1.10%) |
Jan 29, 2008 | 58.97 | 59.87 | 58.63 | 59.69 | 3,182,221 | +1.20(+2.04%) |
Jan 28, 2008 | 56.48 | 58.52 | 56.38 | 58.50 | 3,799,667 | +2.03(+3.59%) |
Jan 25, 2008 | 61.36 | 61.47 | 56.18 | 56.47 | 6,187,562 | -3.58(-5.96%) |
Jan 24, 2008 | 61.13 | 61.14 | 58.87 | 60.05 | 5,133,654 | +0.50(+0.83%) |
Jan 23, 2008 | 54.68 | 60.86 | 52.78 | 59.55 | 8,636,559 | +3.10(+5.50%) |
Jan 22, 2008 | 51.98 | 58.09 | 51.98 | 56.45 | 8,217,250 | -1.32(-2.28%) |
Jan 21, 2008 | 60.50 | 60.66 | 54.33 | 57.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.50 | 60.66 | 54.33 | 57.76 | 8,433,898 | -2.44(-4.06%) |
Jan 17, 2008 | 63.11 | 63.47 | 59.96 | 60.21 | 5,119,863 | -2.97(-4.70%) |
Jan 16, 2008 | 61.48 | 63.78 | 61.44 | 63.17 | 4,326,875 | +1.54(+2.50%) |
Jan 15, 2008 | 62.92 | 63.24 | 61.45 | 61.63 | 3,343,931 | -2.11(-3.31%) |
Jan 14, 2008 | 63.75 | 63.97 | 62.87 | 63.75 | 1,624,849 | +0.86(+1.36%) |
Jan 11, 2008 | 62.48 | 64.29 | 62.25 | 62.89 | 2,396,379 | -0.57(-0.90%) |
Jan 10, 2008 | 62.20 | 64.03 | 61.66 | 63.46 | 3,887,869 | +0.55(+0.87%) |
Jan 09, 2008 | 61.08 | 62.91 | 61.07 | 62.91 | 3,287,435 | +1.69(+2.76%) |
Jan 08, 2008 | 63.30 | 63.48 | 61.14 | 61.22 | 3,835,794 | -1.89(-2.99%) |
Jan 07, 2008 | 62.86 | 63.35 | 61.94 | 63.11 | 2,817,859 | +0.76(+1.22%) |
Jan 04, 2008 | 63.16 | 63.25 | 62.08 | 62.35 | 2,706,039 | -1.29(-2.03%) |
Jan 03, 2008 | 64.17 | 64.34 | 63.33 | 63.64 | 2,407,534 | -0.20(-0.31%) |
Jan 02, 2008 | 65.40 | 66.05 | 63.75 | 63.84 | 2,627,564 | -1.70(-2.59%) |