Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 55.26 | 55.78 | 55.09 | 55.41 | 52,244 | +0.03(+0.06%) |
Mar 28, 2008 | 56.66 | 56.66 | 55.16 | 55.38 | 32,014 | -1.54(-2.71%) |
Mar 27, 2008 | 58.30 | 58.30 | 56.77 | 56.92 | 45,762 | -0.41(-0.71%) |
Mar 26, 2008 | 58.53 | 58.53 | 57.00 | 57.33 | 48,708 | -0.24(-0.42%) |
Mar 25, 2008 | 57.30 | 58.26 | 57.19 | 57.57 | 68,742 | +1.07(+1.89%) |
Mar 24, 2008 | 54.86 | 56.82 | 54.85 | 56.50 | 41,834 | +0.76(+1.37%) |
Mar 21, 2008 | 55.04 | 55.96 | 54.69 | 55.74 | 37,513 | +0.00(+0.00%) |
Mar 20, 2008 | 55.04 | 55.96 | 54.69 | 55.74 | 37,513 | +1.01(+1.84%) |
Mar 19, 2008 | 54.38 | 57.36 | 54.38 | 54.73 | 71,491 | -0.39(-0.70%) |
Mar 18, 2008 | 53.44 | 55.21 | 53.44 | 55.12 | 72,277 | +2.83(+5.40%) |
Mar 17, 2008 | 52.30 | 52.95 | 51.22 | 52.29 | 54,404 | -1.53(-2.85%) |
Mar 14, 2008 | 55.90 | 55.90 | 53.59 | 53.82 | 89,364 | -1.32(-2.40%) |
Mar 13, 2008 | 54.17 | 55.50 | 53.32 | 55.15 | 91,525 | +0.67(+1.22%) |
Mar 12, 2008 | 53.46 | 55.49 | 53.46 | 54.48 | 67,367 | +1.32(+2.48%) |
Mar 11, 2008 | 51.65 | 53.33 | 51.52 | 53.16 | 77,776 | +4.56(+9.39%) |
Mar 10, 2008 | 49.39 | 49.54 | 48.34 | 48.60 | 55,779 | -1.12(-2.24%) |
Mar 07, 2008 | 50.91 | 50.91 | 48.94 | 49.71 | 110,380 | -1.44(-2.81%) |
Mar 06, 2008 | 52.87 | 52.87 | 51.14 | 51.15 | 89,800 | -2.15(-4.04%) |
Mar 05, 2008 | 52.95 | 53.70 | 52.92 | 53.30 | 47,530 | -0.16(-0.30%) |
Mar 04, 2008 | 53.97 | 53.97 | 52.72 | 53.47 | 24,354 | -1.09(-2.01%) |
Mar 03, 2008 | 54.54 | 54.73 | 53.89 | 54.56 | 71,295 | +0.44(+0.81%) |
Feb 29, 2008 | 56.04 | 56.04 | 54.11 | 54.12 | 96,696 | -3.00(-5.25%) |
Feb 28, 2008 | 57.33 | 57.33 | 56.53 | 57.12 | 74,437 | -1.21(-2.08%) |
Feb 27, 2008 | 58.30 | 58.93 | 57.67 | 58.33 | 61,475 | +1.20(+2.09%) |
Feb 26, 2008 | 56.52 | 57.37 | 56.31 | 57.14 | 35,353 | +1.38(+2.48%) |
Feb 25, 2008 | 54.99 | 56.01 | 54.70 | 55.75 | 43,209 | +2.62(+4.93%) |
Feb 22, 2008 | 53.45 | 53.45 | 52.07 | 53.13 | 32,799 | -0.05(-0.09%) |
Feb 21, 2008 | 53.80 | 54.31 | 53.14 | 53.18 | 25,532 | +0.22(+0.42%) |
Feb 20, 2008 | 52.70 | 53.16 | 51.56 | 52.96 | 56,368 | -0.95(-1.77%) |
Feb 19, 2008 | 54.28 | 54.64 | 53.64 | 53.91 | 51,077 | +0.01(+0.01%) |
Feb 18, 2008 | 53.87 | 53.97 | 53.44 | 53.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.87 | 53.97 | 53.44 | 53.90 | 26,514 | -0.82(-1.51%) |
Feb 14, 2008 | 55.14 | 55.40 | 54.53 | 54.73 | 54,011 | +0.77(+1.43%) |
Feb 13, 2008 | 53.97 | 54.17 | 53.01 | 53.95 | 72,377 | -2.16(-3.85%) |
Feb 12, 2008 | 56.52 | 57.18 | 56.10 | 56.11 | 36,531 | -0.14(-0.24%) |
Feb 11, 2008 | 56.01 | 56.50 | 55.50 | 56.25 | 31,621 | -0.13(-0.23%) |
Feb 08, 2008 | 56.39 | 57.02 | 55.91 | 56.38 | 104,095 | +0.19(+0.34%) |
Feb 07, 2008 | 55.80 | 56.77 | 55.60 | 56.19 | 36,604 | -1.46(-2.53%) |
Feb 06, 2008 | 59.32 | 59.32 | 57.65 | 57.65 | 29,264 | +0.11(+0.19%) |
Feb 05, 2008 | 58.81 | 58.81 | 57.52 | 57.53 | 25,583 | -2.37(-3.95%) |
Feb 04, 2008 | 60.46 | 60.71 | 59.62 | 59.90 | 50,476 | -1.88(-3.05%) |
Feb 01, 2008 | 60.64 | 61.91 | 60.64 | 61.79 | 42,816 | +2.59(+4.37%) |
Jan 31, 2008 | 57.71 | 59.52 | 57.09 | 59.20 | 86,418 | +1.16(+1.99%) |
Jan 30, 2008 | 58.48 | 59.57 | 57.38 | 58.04 | 158,107 | -1.64(-2.75%) |
Jan 29, 2008 | 59.16 | 59.92 | 59.16 | 59.68 | 17,283 | -0.03(-0.04%) |
Jan 28, 2008 | 58.55 | 59.79 | 58.17 | 59.71 | 30,835 | +1.53(+2.63%) |
Jan 25, 2008 | 59.47 | 60.02 | 58.17 | 58.18 | 49,887 | +0.14(+0.24%) |
Jan 24, 2008 | 56.82 | 58.04 | 56.75 | 58.04 | 30,639 | +1.27(+2.24%) |
Jan 23, 2008 | 54.73 | 57.02 | 53.57 | 56.77 | 104,291 | +0.64(+1.13%) |
Jan 22, 2008 | 54.73 | 56.52 | 54.73 | 56.13 | 32,407 | -2.66(-4.53%) |
Jan 21, 2008 | 59.06 | 59.35 | 57.80 | 58.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.06 | 59.35 | 57.80 | 58.79 | 87,204 | +3.54(+6.40%) |
Jan 17, 2008 | 57.79 | 57.88 | 55.15 | 55.25 | 100,978 | -1.88(-3.29%) |
Jan 16, 2008 | 57.23 | 57.78 | 56.13 | 57.13 | 45,271 | +0.02(+0.03%) |
Jan 15, 2008 | 58.68 | 58.71 | 56.90 | 57.12 | 75,812 | -1.82(-3.08%) |
Jan 14, 2008 | 58.84 | 58.93 | 58.39 | 58.93 | 23,568 | +0.25(+0.43%) |
Jan 11, 2008 | 59.06 | 59.36 | 58.42 | 58.68 | 38,692 | -2.27(-3.72%) |
Jan 10, 2008 | 59.01 | 61.30 | 58.72 | 60.95 | 120,593 | +0.87(+1.44%) |
Jan 09, 2008 | 60.50 | 60.66 | 59.42 | 60.08 | 216,832 | +0.18(+0.30%) |
Jan 08, 2008 | 60.96 | 61.48 | 59.90 | 59.90 | 43,798 | -0.18(-0.30%) |
Jan 07, 2008 | 60.08 | 60.38 | 59.42 | 60.08 | 39,870 | +0.23(+0.38%) |
Jan 04, 2008 | 60.04 | 61.09 | 59.70 | 59.85 | 51,851 | -1.75(-2.84%) |
Jan 03, 2008 | 61.95 | 62.07 | 61.35 | 61.60 | 34,174 | -0.77(-1.24%) |
Jan 02, 2008 | 62.55 | 62.88 | 61.74 | 62.37 | 24,747 | +0.33(+0.53%) |