Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 57.24 | 57.69 | 56.81 | 57.58 | 2,262,930 | +0.54(+0.94%) |
Mar 28, 2008 | 57.56 | 58.07 | 56.91 | 57.05 | 2,321,624 | -0.17(-0.30%) |
Mar 27, 2008 | 56.47 | 57.73 | 56.47 | 57.21 | 3,188,810 | +0.98(+1.75%) |
Mar 26, 2008 | 55.15 | 56.53 | 55.05 | 56.23 | 2,427,211 | +0.78(+1.40%) |
Mar 25, 2008 | 55.24 | 55.94 | 54.84 | 55.46 | 3,400,869 | +0.22(+0.39%) |
Mar 24, 2008 | 55.85 | 56.63 | 54.77 | 55.24 | 2,458,588 | -0.48(-0.86%) |
Mar 21, 2008 | 55.69 | 55.82 | 54.51 | 55.72 | 3,798,960 | -0.00(-0.00%) |
Mar 20, 2008 | 55.69 | 55.82 | 54.51 | 55.72 | 3,798,960 | +0.38(+0.69%) |
Mar 19, 2008 | 57.27 | 57.54 | 55.34 | 55.34 | 3,204,843 | -1.29(-2.28%) |
Mar 18, 2008 | 57.74 | 57.74 | 55.48 | 56.63 | 4,303,677 | +0.22(+0.39%) |
Mar 17, 2008 | 55.70 | 56.86 | 55.35 | 56.41 | 3,160,457 | -0.23(-0.41%) |
Mar 14, 2008 | 57.81 | 57.81 | 55.64 | 56.64 | 4,102,088 | -0.86(-1.50%) |
Mar 13, 2008 | 56.27 | 57.73 | 55.85 | 57.50 | 2,931,219 | +0.54(+0.95%) |
Mar 12, 2008 | 57.28 | 58.11 | 56.85 | 56.96 | 3,487,911 | -0.28(-0.49%) |
Mar 11, 2008 | 56.45 | 57.28 | 56.01 | 57.24 | 3,109,497 | +1.93(+3.48%) |
Mar 10, 2008 | 55.65 | 55.91 | 54.83 | 55.31 | 2,345,700 | -0.37(-0.66%) |
Mar 07, 2008 | 56.05 | 56.16 | 55.18 | 55.68 | 3,101,611 | -0.70(-1.25%) |
Mar 06, 2008 | 57.47 | 57.59 | 56.36 | 56.39 | 3,024,131 | -1.13(-1.97%) |
Mar 05, 2008 | 57.28 | 58.24 | 56.80 | 57.52 | 4,541,965 | +0.26(+0.45%) |
Mar 04, 2008 | 55.11 | 57.30 | 55.11 | 57.26 | 5,013,062 | +1.59(+2.86%) |
Mar 03, 2008 | 54.37 | 55.85 | 54.29 | 55.67 | 4,788,581 | +1.43(+2.64%) |
Feb 29, 2008 | 54.61 | 56.00 | 53.83 | 54.24 | 4,277,543 | -0.86(-1.56%) |
Feb 28, 2008 | 54.38 | 55.27 | 53.89 | 55.10 | 3,199,922 | +0.42(+0.77%) |
Feb 27, 2008 | 55.98 | 56.27 | 54.48 | 54.68 | 3,428,571 | -1.50(-2.67%) |
Feb 26, 2008 | 54.96 | 56.17 | 54.65 | 56.17 | 2,845,346 | +1.06(+1.92%) |
Feb 25, 2008 | 55.32 | 55.49 | 54.40 | 55.12 | 3,977,823 | -0.05(-0.09%) |
Feb 22, 2008 | 55.12 | 55.22 | 54.21 | 55.17 | 3,601,249 | +0.38(+0.69%) |
Feb 21, 2008 | 56.20 | 56.38 | 54.60 | 54.79 | 2,479,099 | -1.31(-2.33%) |
Feb 20, 2008 | 55.98 | 56.28 | 55.02 | 56.10 | 2,261,102 | +0.13(+0.24%) |
Feb 19, 2008 | 56.75 | 56.79 | 55.61 | 55.96 | 2,429,946 | -0.25(-0.45%) |
Feb 18, 2008 | 56.11 | 56.68 | 55.65 | 56.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.11 | 56.68 | 55.65 | 56.22 | 3,444,895 | -0.04(-0.08%) |
Feb 14, 2008 | 57.47 | 58.00 | 55.98 | 56.26 | 3,315,624 | -1.21(-2.10%) |
Feb 13, 2008 | 57.45 | 58.02 | 57.03 | 57.47 | 3,587,648 | +0.57(+1.00%) |
Feb 12, 2008 | 56.46 | 57.69 | 56.44 | 56.90 | 3,502,303 | +0.44(+0.78%) |
Feb 11, 2008 | 55.03 | 56.53 | 54.80 | 56.46 | 3,472,459 | +1.40(+2.54%) |
Feb 08, 2008 | 55.16 | 55.61 | 54.67 | 55.06 | 2,634,879 | -0.56(-1.01%) |
Feb 07, 2008 | 54.79 | 55.98 | 54.53 | 55.62 | 3,594,718 | +0.42(+0.76%) |
Feb 06, 2008 | 56.44 | 56.69 | 54.83 | 55.20 | 5,102,959 | -0.74(-1.33%) |
Feb 05, 2008 | 58.08 | 58.60 | 55.95 | 55.95 | 3,629,049 | -3.05(-5.17%) |
Feb 04, 2008 | 58.12 | 59.47 | 57.47 | 59.00 | 3,176,079 | +1.16(+2.00%) |
Feb 01, 2008 | 57.20 | 58.01 | 56.62 | 57.84 | 2,786,743 | +0.73(+1.28%) |
Jan 31, 2008 | 55.13 | 57.47 | 54.29 | 57.11 | 5,043,335 | +1.79(+3.24%) |
Jan 30, 2008 | 56.35 | 56.77 | 55.14 | 55.32 | 6,370,764 | -0.82(-1.46%) |
Jan 29, 2008 | 56.43 | 57.25 | 55.56 | 56.14 | 4,474,188 | -0.17(-0.31%) |
Jan 28, 2008 | 56.13 | 57.15 | 55.53 | 56.31 | 2,945,784 | +0.18(+0.32%) |
Jan 25, 2008 | 57.78 | 58.53 | 55.96 | 56.13 | 5,557,223 | -0.99(-1.73%) |
Jan 24, 2008 | 58.86 | 58.92 | 56.97 | 57.12 | 4,188,149 | -1.83(-3.11%) |
Jan 23, 2008 | 55.07 | 58.97 | 52.50 | 58.95 | 5,326,330 | +2.34(+4.13%) |
Jan 22, 2008 | 56.21 | 57.58 | 54.51 | 56.61 | 6,987,127 | -2.12(-3.60%) |
Jan 21, 2008 | 59.75 | 64.39 | 58.13 | 58.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.75 | 64.39 | 58.13 | 58.73 | 5,541,730 | -0.50(-0.85%) |
Jan 17, 2008 | 62.55 | 62.55 | 59.04 | 59.23 | 6,614,494 | -3.26(-5.21%) |
Jan 16, 2008 | 63.35 | 63.97 | 62.20 | 62.49 | 3,425,968 | -0.82(-1.29%) |
Jan 15, 2008 | 64.31 | 65.24 | 63.31 | 63.31 | 4,302,658 | -1.68(-2.58%) |
Jan 14, 2008 | 66.21 | 66.68 | 64.92 | 64.99 | 4,167,279 | -0.68(-1.04%) |
Jan 11, 2008 | 64.14 | 66.06 | 63.88 | 65.67 | 4,043,511 | +0.04(+0.06%) |
Jan 10, 2008 | 65.92 | 66.62 | 64.31 | 65.62 | 4,628,526 | -0.93(-1.40%) |
Jan 09, 2008 | 65.62 | 66.55 | 65.40 | 66.55 | 3,127,117 | +0.62(+0.94%) |
Jan 08, 2008 | 65.21 | 67.30 | 65.18 | 65.93 | 8,414,473 | +0.80(+1.23%) |
Jan 07, 2008 | 63.10 | 65.22 | 62.98 | 65.13 | 3,918,529 | +2.47(+3.93%) |
Jan 04, 2008 | 61.82 | 63.24 | 61.82 | 62.66 | 2,766,589 | +0.37(+0.60%) |
Jan 03, 2008 | 62.09 | 62.96 | 62.01 | 62.29 | 1,906,098 | +0.50(+0.81%) |
Jan 02, 2008 | 62.96 | 63.56 | 61.66 | 61.79 | 2,690,072 | -1.31(-2.08%) |