Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.91 | 30.26 | 28.96 | 29.18 | 3,407,819 | -1.17(-3.84%) |
Mar 28, 2008 | 31.72 | 31.99 | 30.27 | 30.34 | 2,027,233 | -1.26(-3.99%) |
Mar 27, 2008 | 33.88 | 34.04 | 31.00 | 31.60 | 3,135,081 | -2.20(-6.51%) |
Mar 26, 2008 | 33.95 | 34.02 | 32.03 | 33.81 | 1,897,694 | -0.32(-0.94%) |
Mar 25, 2008 | 33.04 | 34.54 | 31.69 | 34.13 | 2,940,051 | +1.58(+4.86%) |
Mar 24, 2008 | 30.35 | 33.19 | 30.17 | 32.54 | 3,718,805 | +1.80(+5.85%) |
Mar 21, 2008 | 28.90 | 31.00 | 28.22 | 30.75 | 3,595,306 | +0.00(+0.00%) |
Mar 20, 2008 | 28.90 | 31.00 | 28.22 | 30.75 | 3,595,306 | +1.60(+5.49%) |
Mar 19, 2008 | 31.82 | 32.03 | 28.96 | 29.14 | 3,575,657 | -2.65(-8.34%) |
Mar 18, 2008 | 31.90 | 33.10 | 30.43 | 31.79 | 2,939,499 | +0.41(+1.30%) |
Mar 17, 2008 | 32.37 | 33.39 | 31.00 | 31.39 | 2,711,409 | -2.53(-7.47%) |
Mar 14, 2008 | 36.18 | 36.75 | 33.63 | 33.92 | 1,384,486 | -1.59(-4.49%) |
Mar 13, 2008 | 34.64 | 37.54 | 33.84 | 35.52 | 2,600,294 | +0.58(+1.66%) |
Mar 12, 2008 | 32.71 | 35.09 | 31.70 | 34.94 | 3,530,570 | +2.23(+6.81%) |
Mar 11, 2008 | 33.27 | 34.07 | 31.99 | 32.71 | 2,928,966 | +0.33(+1.03%) |
Mar 10, 2008 | 35.11 | 35.11 | 31.77 | 32.37 | 2,880,614 | -2.68(-7.66%) |
Mar 07, 2008 | 35.69 | 37.38 | 34.28 | 35.06 | 1,753,649 | -1.12(-3.11%) |
Mar 06, 2008 | 36.52 | 37.68 | 36.11 | 36.18 | 1,913,453 | -1.00(-2.69%) |
Mar 05, 2008 | 36.80 | 37.41 | 36.12 | 37.18 | 2,701,283 | +0.55(+1.51%) |
Mar 04, 2008 | 37.55 | 38.29 | 35.77 | 36.63 | 3,221,643 | -1.40(-3.67%) |
Mar 03, 2008 | 39.69 | 39.88 | 37.59 | 38.03 | 1,666,040 | -1.95(-4.87%) |
Feb 29, 2008 | 40.38 | 40.85 | 39.74 | 39.98 | 1,235,919 | -0.87(-2.14%) |
Feb 28, 2008 | 40.74 | 41.54 | 40.31 | 40.85 | 1,444,781 | +0.06(+0.15%) |
Feb 27, 2008 | 40.88 | 41.23 | 39.81 | 40.79 | 1,885,934 | -0.22(-0.53%) |
Feb 26, 2008 | 40.41 | 41.36 | 39.13 | 41.01 | 3,008,945 | +1.29(+3.24%) |
Feb 25, 2008 | 38.53 | 39.93 | 38.17 | 39.72 | 1,332,328 | +1.19(+3.08%) |
Feb 22, 2008 | 39.52 | 39.85 | 37.48 | 38.53 | 2,126,600 | -0.93(-2.35%) |
Feb 21, 2008 | 40.52 | 40.88 | 39.18 | 39.46 | 1,649,620 | -1.05(-2.59%) |
Feb 20, 2008 | 38.32 | 40.77 | 38.32 | 40.51 | 1,340,617 | +1.41(+3.61%) |
Feb 19, 2008 | 41.56 | 41.91 | 38.50 | 39.10 | 2,474,039 | -1.66(-4.06%) |
Feb 18, 2008 | 41.70 | 42.64 | 40.37 | 40.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.70 | 42.64 | 40.37 | 40.76 | 2,345,360 | -1.56(-3.69%) |
Feb 14, 2008 | 43.00 | 43.16 | 41.74 | 42.32 | 1,956,086 | -0.57(-1.32%) |
Feb 13, 2008 | 42.93 | 43.27 | 42.37 | 42.88 | 1,349,365 | +0.46(+1.08%) |
Feb 12, 2008 | 42.25 | 42.93 | 41.95 | 42.42 | 1,451,486 | +0.57(+1.37%) |
Feb 11, 2008 | 41.72 | 42.41 | 41.50 | 41.85 | 1,662,093 | +0.78(+1.91%) |
Feb 08, 2008 | 41.50 | 41.83 | 40.93 | 41.07 | 1,403,518 | -0.36(-0.87%) |
Feb 07, 2008 | 41.23 | 42.76 | 40.59 | 41.43 | 2,233,069 | -0.49(-1.17%) |
Feb 06, 2008 | 41.10 | 42.25 | 40.54 | 41.92 | 3,243,499 | +1.51(+3.74%) |
Feb 05, 2008 | 39.25 | 40.41 | 38.96 | 40.41 | 2,511,941 | +0.85(+2.15%) |
Feb 04, 2008 | 39.52 | 41.21 | 38.78 | 39.56 | 2,700,563 | +0.14(+0.35%) |
Feb 01, 2008 | 38.83 | 39.62 | 37.52 | 39.42 | 3,653,243 | +0.80(+2.08%) |
Jan 31, 2008 | 37.89 | 39.08 | 37.83 | 38.62 | 3,828,640 | +0.17(+0.44%) |
Jan 30, 2008 | 37.13 | 38.96 | 36.50 | 38.45 | 8,898,160 | +1.06(+2.82%) |
Jan 29, 2008 | 39.71 | 40.88 | 37.14 | 37.39 | 31,859,012 | -19.17(-33.89%) |
Jan 28, 2008 | 55.88 | 56.56 | 53.25 | 56.56 | 9,008,731 | +1.67(+3.04%) |
Jan 25, 2008 | 57.20 | 57.20 | 54.23 | 54.89 | 3,163,237 | +0.24(+0.44%) |
Jan 24, 2008 | 53.80 | 55.19 | 51.99 | 54.65 | 3,665,103 | +1.83(+3.47%) |
Jan 23, 2008 | 52.35 | 53.83 | 51.21 | 52.82 | 4,826,162 | -2.00(-3.65%) |
Jan 22, 2008 | 49.44 | 55.28 | 49.40 | 54.82 | 5,283,973 | -0.56(-1.01%) |
Jan 21, 2008 | 55.60 | 56.39 | 53.22 | 55.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.60 | 56.39 | 53.22 | 55.38 | 3,234,060 | +0.36(+0.66%) |
Jan 17, 2008 | 57.55 | 58.49 | 54.36 | 55.02 | 3,928,232 | -1.88(-3.31%) |
Jan 16, 2008 | 53.38 | 57.03 | 52.47 | 56.90 | 3,833,332 | +2.43(+4.47%) |
Jan 15, 2008 | 55.56 | 57.51 | 53.73 | 54.47 | 3,536,462 | -1.57(-2.81%) |
Jan 14, 2008 | 54.51 | 56.73 | 53.38 | 56.04 | 2,822,691 | +3.21(+6.08%) |
Jan 11, 2008 | 53.41 | 54.38 | 51.67 | 52.83 | 3,096,547 | -1.89(-3.45%) |
Jan 10, 2008 | 53.97 | 56.17 | 52.91 | 54.72 | 2,642,535 | +0.28(+0.51%) |
Jan 09, 2008 | 52.09 | 54.51 | 51.80 | 54.44 | 4,342,540 | +3.67(+7.24%) |
Jan 08, 2008 | 50.43 | 54.17 | 50.15 | 50.77 | 3,880,499 | +1.03(+2.07%) |
Jan 07, 2008 | 55.37 | 55.63 | 48.83 | 49.74 | 6,764,238 | -5.11(-9.32%) |
Jan 04, 2008 | 55.88 | 56.48 | 54.19 | 54.85 | 2,465,872 | -2.36(-4.12%) |
Jan 03, 2008 | 57.85 | 59.24 | 56.22 | 57.20 | 3,104,134 | -0.44(-0.77%) |
Jan 02, 2008 | 58.25 | 58.59 | 56.63 | 57.65 | 1,470,076 | -0.27(-0.46%) |
Jan 01, 2008 | 56.59 | 58.27 | 56.59 | 57.91 | 1,724,815 | +0.00(+0.00%) |
Dec 31, 2007 | 56.59 | 58.27 | 56.59 | 57.91 | 1,724,815 | +0.95(+1.66%) |
Dec 28, 2007 | 58.02 | 58.87 | 56.11 | 56.97 | 1,658,124 | -0.93(-1.61%) |
Dec 27, 2007 | 59.70 | 59.70 | 57.74 | 57.90 | 1,973,303 | -1.81(-3.04%) |
Dec 26, 2007 | 60.64 | 60.67 | 59.30 | 59.71 | 1,501,099 | -0.74(-1.22%) |
Dec 24, 2007 | 61.08 | 62.20 | 59.97 | 60.45 | 873,656 | -0.63(-1.04%) |
Dec 21, 2007 | 63.49 | 63.51 | 60.88 | 61.08 | 2,240,317 | -1.02(-1.65%) |
Dec 20, 2007 | 63.36 | 63.37 | 60.66 | 62.10 | 1,729,156 | +0.42(+0.67%) |
Dec 19, 2007 | 60.01 | 62.55 | 59.97 | 61.69 | 1,706,641 | +1.16(+1.91%) |
Dec 18, 2007 | 63.35 | 63.35 | 57.92 | 60.53 | 3,485,907 | -0.70(-1.14%) |
Dec 17, 2007 | 64.63 | 64.82 | 60.65 | 61.23 | 3,133,207 | -3.99(-6.11%) |
Dec 14, 2007 | 63.40 | 67.09 | 62.86 | 65.21 | 3,595,158 | -0.20(-0.31%) |
Dec 13, 2007 | 66.19 | 67.62 | 62.89 | 65.42 | 5,732,452 | -2.20(-3.26%) |
Dec 12, 2007 | 67.97 | 70.01 | 64.83 | 67.62 | 8,264,591 | +2.68(+4.13%) |
Dec 11, 2007 | 64.73 | 68.13 | 63.81 | 64.93 | 7,119,647 | +1.25(+1.97%) |
Dec 10, 2007 | 61.32 | 63.77 | 59.79 | 63.68 | 2,764,864 | +3.11(+5.14%) |
Dec 07, 2007 | 61.79 | 61.79 | 59.36 | 60.56 | 1,851,049 | -0.56(-0.91%) |
Dec 06, 2007 | 62.49 | 62.64 | 58.94 | 61.12 | 4,543,514 | -0.50(-0.82%) |
Dec 05, 2007 | 66.78 | 66.78 | 60.44 | 61.63 | 5,839,206 | -3.16(-4.88%) |
Dec 04, 2007 | 62.87 | 66.17 | 62.72 | 64.79 | 4,266,166 | +0.08(+0.12%) |
Dec 03, 2007 | 61.24 | 65.42 | 60.44 | 64.71 | 6,472,118 | +2.45(+3.94%) |
Nov 30, 2007 | 65.00 | 65.14 | 61.23 | 62.26 | 7,110,145 | +0.35(+0.57%) |
Nov 29, 2007 | 61.95 | 63.51 | 60.99 | 61.91 | 8,338,131 | +2.15(+3.60%) |
Nov 28, 2007 | 54.90 | 60.30 | 54.90 | 59.75 | 11,761,553 | +6.89(+13.03%) |
Nov 27, 2007 | 50.08 | 53.32 | 49.67 | 52.86 | 7,955,023 | +4.18(+8.59%) |
Nov 26, 2007 | 53.41 | 53.43 | 48.38 | 48.68 | 10,884,961 | -5.04(-9.39%) |
Nov 23, 2007 | 56.29 | 56.29 | 53.71 | 53.72 | 1,626,867 | -1.25(-2.28%) |
Nov 21, 2007 | 55.06 | 56.15 | 53.87 | 54.98 | 4,750,178 | -1.32(-2.35%) |
Nov 20, 2007 | 56.56 | 58.60 | 54.00 | 56.30 | 6,802,253 | +0.44(+0.79%) |
Nov 19, 2007 | 57.38 | 60.90 | 54.85 | 55.86 | 4,745,397 | -2.24(-3.85%) |
Nov 16, 2007 | 57.58 | 58.55 | 55.68 | 58.09 | 4,285,358 | +2.01(+3.58%) |
Nov 15, 2007 | 59.59 | 61.09 | 55.47 | 56.08 | 6,773,536 | -3.32(-5.59%) |
Nov 14, 2007 | 66.59 | 66.59 | 59.02 | 59.40 | 8,577,206 | -2.39(-3.87%) |
Nov 13, 2007 | 57.40 | 63.23 | 56.08 | 61.79 | 11,012,791 | +7.03(+12.84%) |
Nov 12, 2007 | 58.94 | 63.06 | 52.16 | 54.76 | 13,229,323 | -5.03(-8.41%) |
Nov 09, 2007 | 60.31 | 62.86 | 57.65 | 59.79 | 11,791,728 | -2.82(-4.51%) |
Nov 08, 2007 | 70.13 | 70.19 | 59.84 | 62.61 | 17,908,116 | -7.24(-10.36%) |
Nov 07, 2007 | 73.27 | 73.93 | 69.59 | 69.85 | 7,397,116 | -5.75(-7.61%) |
Nov 06, 2007 | 78.22 | 79.01 | 74.69 | 75.60 | 4,905,672 | -1.10(-1.43%) |
Nov 05, 2007 | 77.68 | 78.36 | 74.62 | 76.69 | 5,623,410 | -3.11(-3.90%) |
Nov 02, 2007 | 84.37 | 84.46 | 78.06 | 79.81 | 6,413,989 | -3.50(-4.20%) |
Nov 01, 2007 | 83.81 | 85.16 | 82.80 | 83.30 | 3,716,961 | -1.76(-2.07%) |
Oct 31, 2007 | 83.71 | 85.35 | 81.77 | 85.06 | 5,410,198 | +3.05(+3.72%) |
Oct 30, 2007 | 81.77 | 84.13 | 79.73 | 82.01 | 5,133,293 | -0.29(-0.36%) |
Oct 29, 2007 | 78.09 | 82.74 | 77.40 | 82.30 | 8,428,616 | +5.92(+7.75%) |
Oct 26, 2007 | 79.04 | 79.32 | 74.75 | 76.38 | 6,375,834 | -1.30(-1.68%) |
Oct 25, 2007 | 76.11 | 79.01 | 72.57 | 77.68 | 14,616,899 | +7.14(+10.12%) |
Oct 24, 2007 | 74.12 | 75.64 | 69.68 | 70.54 | 13,983,513 | -1.79(-2.48%) |
Oct 23, 2007 | 72.22 | 73.26 | 70.25 | 72.33 | 6,487,072 | +2.57(+3.68%) |
Oct 22, 2007 | 64.87 | 69.85 | 62.38 | 69.76 | 6,389,922 | +3.16(+4.75%) |
Oct 19, 2007 | 68.63 | 69.46 | 66.13 | 66.60 | 5,117,279 | -2.60(-3.75%) |
Oct 18, 2007 | 69.50 | 70.59 | 68.31 | 69.20 | 2,847,743 | -1.64(-2.31%) |
Oct 17, 2007 | 70.21 | 71.82 | 69.17 | 70.83 | 6,354,701 | +2.76(+4.05%) |
Oct 16, 2007 | 66.17 | 68.95 | 64.75 | 68.07 | 6,285,580 | +0.78(+1.15%) |
Oct 15, 2007 | 71.20 | 71.89 | 65.61 | 67.30 | 7,098,592 | -2.88(-4.10%) |
Oct 12, 2007 | 70.27 | 73.16 | 66.81 | 70.17 | 9,329,658 | +0.20(+0.28%) |
Oct 11, 2007 | 74.94 | 78.28 | 67.50 | 69.97 | 16,282,106 | -2.96(-4.06%) |
Oct 10, 2007 | 69.85 | 73.25 | 69.24 | 72.94 | 6,996,306 | +3.70(+5.34%) |
Oct 09, 2007 | 66.25 | 69.43 | 65.49 | 69.24 | 8,607,948 | +4.44(+6.86%) |
Oct 08, 2007 | 62.15 | 65.35 | 62.11 | 64.80 | 4,446,911 | +2.70(+4.35%) |
Oct 05, 2007 | 62.41 | 62.79 | 60.80 | 62.10 | 2,761,305 | +1.06(+1.74%) |
Oct 04, 2007 | 60.75 | 61.67 | 59.96 | 61.03 | 2,575,369 | +0.90(+1.50%) |
Oct 03, 2007 | 62.98 | 64.04 | 59.62 | 60.13 | 5,820,227 | -2.84(-4.51%) |
Oct 02, 2007 | 60.63 | 63.04 | 60.21 | 62.98 | 4,211,519 | +2.59(+4.29%) |
Oct 01, 2007 | 57.75 | 60.80 | 56.98 | 60.39 | 5,643,829 | +2.47(+4.26%) |
Sep 28, 2007 | 57.16 | 58.27 | 56.22 | 57.92 | 5,019,835 | +1.28(+2.26%) |
Sep 27, 2007 | 56.59 | 57.27 | 55.91 | 56.64 | 2,722,856 | +0.52(+0.92%) |
Sep 26, 2007 | 57.23 | 57.51 | 55.95 | 56.12 | 2,258,691 | -0.59(-1.05%) |
Sep 25, 2007 | 56.09 | 57.92 | 55.88 | 56.71 | 4,350,054 | -0.41(-0.72%) |
Sep 24, 2007 | 55.19 | 58.04 | 54.73 | 57.12 | 8,294,410 | +3.08(+5.70%) |
Sep 21, 2007 | 52.71 | 54.04 | 52.20 | 54.04 | 6,037,861 | +1.81(+3.47%) |
Sep 20, 2007 | 52.92 | 54.02 | 51.90 | 52.23 | 3,567,714 | -0.65(-1.22%) |
Sep 19, 2007 | 51.31 | 53.72 | 51.01 | 52.88 | 6,205,219 | +2.52(+5.01%) |
Sep 18, 2007 | 50.22 | 51.62 | 49.61 | 50.36 | 4,302,653 | +0.14(+0.27%) |
Sep 17, 2007 | 51.45 | 52.88 | 49.87 | 50.22 | 6,988,381 | -2.88(-5.42%) |
Sep 14, 2007 | 52.62 | 54.21 | 52.16 | 53.10 | 4,539,366 | +0.09(+0.17%) |
Sep 13, 2007 | 54.21 | 54.89 | 52.15 | 53.01 | 4,774,281 | -0.35(-0.65%) |
Sep 12, 2007 | 53.45 | 54.96 | 52.51 | 53.35 | 8,813,534 | +1.12(+2.15%) |
Sep 11, 2007 | 53.63 | 56.39 | 52.13 | 52.23 | 15,542,251 | -0.07(-0.14%) |
Sep 10, 2007 | 49.06 | 53.93 | 46.92 | 52.31 | 9,785,348 | +4.95(+10.45%) |
Sep 07, 2007 | 45.66 | 48.59 | 45.52 | 47.36 | 3,915,812 | -0.20(-0.42%) |
Sep 06, 2007 | 44.02 | 47.77 | 43.67 | 47.56 | 3,816,313 | +3.80(+8.69%) |
Sep 05, 2007 | 45.35 | 45.38 | 43.37 | 43.75 | 3,295,193 | -2.21(-4.80%) |
Sep 04, 2007 | 47.06 | 47.11 | 45.83 | 45.96 | 1,986,596 | -0.98(-2.09%) |
Aug 31, 2007 | 47.58 | 47.77 | 46.70 | 46.94 | 1,352,623 | +0.29(+0.63%) |
Aug 30, 2007 | 46.05 | 47.70 | 45.14 | 46.65 | 2,540,736 | +0.18(+0.38%) |
Aug 29, 2007 | 49.06 | 49.39 | 45.76 | 46.47 | 5,254,640 | -1.08(-2.26%) |
Aug 28, 2007 | 48.99 | 49.13 | 45.31 | 47.55 | 5,377,179 | -1.72(-3.49%) |
Aug 27, 2007 | 48.88 | 49.98 | 48.39 | 49.27 | 3,511,507 | +0.68(+1.40%) |
Aug 24, 2007 | 47.84 | 49.50 | 47.32 | 48.59 | 5,594,667 | +0.75(+1.57%) |
Aug 23, 2007 | 46.38 | 48.30 | 44.30 | 47.84 | 6,370,844 | +2.28(+5.01%) |
Aug 22, 2007 | 47.82 | 50.39 | 45.36 | 45.55 | 14,858,895 | +0.59(+1.30%) |
Aug 21, 2007 | 39.01 | 45.38 | 38.50 | 44.97 | 10,815,261 | +5.90(+15.11%) |
Aug 20, 2007 | 38.19 | 39.18 | 37.89 | 39.07 | 3,141,689 | +1.21(+3.20%) |
Aug 17, 2007 | 40.20 | 40.20 | 37.10 | 37.85 | 4,528,946 | -0.98(-2.53%) |
Aug 16, 2007 | 41.56 | 41.90 | 35.92 | 38.83 | 10,139,023 | -0.49(-1.25%) |
Aug 15, 2007 | 35.51 | 40.80 | 35.09 | 39.32 | 15,670,146 | +4.57(+13.16%) |