Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 53.87 | 54.83 | 52.98 | 53.76 | 2,279,556 | -0.03(-0.06%) |
Mar 28, 2008 | 54.93 | 55.41 | 53.48 | 53.79 | 1,990,696 | -0.85(-1.56%) |
Mar 27, 2008 | 57.88 | 58.04 | 54.49 | 54.64 | 2,144,950 | -2.28(-4.00%) |
Mar 26, 2008 | 57.15 | 57.94 | 56.35 | 56.91 | 1,553,290 | -0.57(-1.00%) |
Mar 25, 2008 | 56.72 | 57.85 | 56.31 | 57.48 | 1,588,069 | +0.74(+1.30%) |
Mar 24, 2008 | 54.42 | 58.31 | 54.42 | 56.75 | 2,074,858 | -6.33(-10.03%) |
Mar 21, 2008 | 62.72 | 63.57 | 59.99 | 63.07 | 2,357,588 | +8.35(+15.25%) |
Mar 20, 2008 | 54.42 | 55.16 | 52.05 | 54.73 | 2,717,228 | +0.71(+1.31%) |
Mar 19, 2008 | 57.61 | 59.47 | 53.88 | 54.02 | 4,111,088 | -3.83(-6.63%) |
Mar 18, 2008 | 54.56 | 58.01 | 54.31 | 57.85 | 4,278,616 | +4.20(+7.83%) |
Mar 17, 2008 | 53.15 | 54.99 | 51.44 | 53.65 | 3,415,353 | -1.73(-3.12%) |
Mar 14, 2008 | 55.96 | 56.67 | 53.36 | 55.38 | 3,974,888 | -0.37(-0.66%) |
Mar 13, 2008 | 52.86 | 56.07 | 51.24 | 55.74 | 3,909,177 | +2.24(+4.20%) |
Mar 12, 2008 | 54.54 | 55.06 | 53.45 | 53.50 | 2,580,099 | -0.98(-1.80%) |
Mar 11, 2008 | 50.68 | 54.69 | 50.68 | 54.48 | 5,387,832 | +4.94(+9.97%) |
Mar 10, 2008 | 52.59 | 52.59 | 49.53 | 49.54 | 3,406,686 | -5.85(-10.55%) |
Mar 07, 2008 | 57.11 | 57.83 | 55.30 | 55.39 | 3,144,654 | -1.95(-3.41%) |
Mar 06, 2008 | 55.65 | 57.67 | 55.65 | 57.34 | 2,642,015 | +1.95(+3.51%) |
Mar 05, 2008 | 56.85 | 58.17 | 55.20 | 55.40 | 4,963,310 | -2.10(-3.65%) |
Mar 04, 2008 | 57.94 | 58.15 | 55.60 | 57.49 | 3,785,561 | -8.93(-13.45%) |
Mar 03, 2008 | 66.94 | 67.19 | 64.24 | 66.42 | 3,276,499 | +2.86(+4.50%) |
Feb 29, 2008 | 62.18 | 64.15 | 62.17 | 63.56 | 2,716,672 | +0.81(+1.29%) |
Feb 28, 2008 | 62.80 | 64.44 | 62.27 | 62.75 | 2,938,248 | -1.12(-1.75%) |
Feb 27, 2008 | 64.07 | 64.81 | 63.10 | 63.87 | 2,689,125 | -0.64(-0.99%) |
Feb 26, 2008 | 62.70 | 64.69 | 61.47 | 64.51 | 2,293,747 | -10.02(-13.45%) |
Feb 25, 2008 | 72.44 | 74.74 | 71.03 | 74.53 | 1,985,199 | +12.32(+19.81%) |
Feb 22, 2008 | 64.70 | 64.70 | 62.21 | 62.21 | 3,044,046 | -2.22(-3.45%) |
Feb 21, 2008 | 62.80 | 64.44 | 62.48 | 64.44 | 2,885,549 | +0.31(+0.48%) |
Feb 20, 2008 | 63.31 | 64.70 | 63.12 | 64.13 | 2,684,333 | -9.96(-13.45%) |
Feb 19, 2008 | 73.14 | 74.75 | 72.93 | 74.09 | 2,323,261 | +2.50(+3.49%) |
Feb 18, 2008 | 71.44 | 71.97 | 69.72 | 71.59 | 0 | +9.60(+15.49%) |
Feb 15, 2008 | 62.36 | 64.13 | 61.46 | 61.99 | 2,619,790 | -0.23(-0.37%) |
Feb 14, 2008 | 60.93 | 62.42 | 59.81 | 62.22 | 2,567,756 | +2.77(+4.65%) |
Feb 13, 2008 | 61.14 | 61.76 | 58.79 | 59.45 | 3,811,912 | -1.19(-1.97%) |
Feb 12, 2008 | 59.33 | 61.33 | 58.46 | 60.65 | 4,657,096 | -9.42(-13.45%) |
Feb 11, 2008 | 68.54 | 70.86 | 67.54 | 70.07 | 4,030,728 | +13.57(+24.02%) |
Feb 08, 2008 | 54.21 | 57.12 | 54.10 | 56.50 | 4,472,782 | +1.62(+2.96%) |
Feb 07, 2008 | 54.70 | 56.70 | 54.57 | 54.88 | 3,405,089 | +0.64(+1.18%) |
Feb 06, 2008 | 54.17 | 55.10 | 53.55 | 54.24 | 4,908,748 | -1.01(-1.84%) |
Feb 05, 2008 | 55.45 | 56.49 | 54.94 | 55.25 | 2,690,189 | -8.58(-13.45%) |
Feb 04, 2008 | 64.06 | 65.26 | 63.47 | 63.84 | 2,328,397 | +11.02(+20.86%) |
Feb 01, 2008 | 52.51 | 53.52 | 50.85 | 52.82 | 4,862,836 | -0.43(-0.80%) |
Jan 31, 2008 | 53.18 | 54.70 | 52.06 | 53.25 | 5,219,753 | +0.16(+0.30%) |
Jan 30, 2008 | 49.71 | 53.91 | 49.71 | 53.09 | 4,240,426 | +2.99(+5.97%) |
Jan 29, 2008 | 49.68 | 50.26 | 48.44 | 50.10 | 2,529,563 | -7.69(-13.30%) |
Jan 28, 2008 | 57.40 | 58.06 | 55.97 | 57.79 | 2,189,505 | +7.79(+15.59%) |
Jan 25, 2008 | 50.70 | 52.23 | 49.11 | 49.99 | 4,645,119 | -0.26(-0.51%) |
Jan 24, 2008 | 47.53 | 50.83 | 44.33 | 50.25 | 8,221,614 | -0.92(-1.79%) |
Jan 23, 2008 | 47.01 | 52.29 | 46.85 | 51.17 | 5,272,586 | -7.95(-13.45%) |
Jan 22, 2008 | 54.31 | 60.42 | 54.13 | 59.11 | 4,563,448 | +0.46(+0.78%) |
Jan 21, 2008 | 58.45 | 60.35 | 56.96 | 58.65 | 0 | +9.48(+19.28%) |
Jan 18, 2008 | 53.83 | 53.83 | 49.03 | 49.17 | 5,236,788 | -2.64(-5.09%) |
Jan 17, 2008 | 56.02 | 56.02 | 51.65 | 51.81 | 7,026,167 | -4.58(-8.12%) |
Jan 16, 2008 | 59.32 | 59.32 | 55.98 | 56.39 | 2,902,982 | -3.79(-6.29%) |
Jan 15, 2008 | 59.31 | 60.23 | 58.06 | 60.17 | 3,247,923 | -9.35(-13.45%) |
Jan 14, 2008 | 68.53 | 69.59 | 67.08 | 69.52 | 2,811,087 | +10.84(+18.47%) |
Jan 11, 2008 | 55.94 | 59.53 | 55.31 | 58.69 | 3,246,725 | +1.97(+3.47%) |
Jan 10, 2008 | 57.07 | 57.10 | 54.15 | 56.72 | 5,974,577 | -0.47(-0.83%) |
Jan 09, 2008 | 59.58 | 61.55 | 57.11 | 57.19 | 4,790,707 | -2.35(-3.95%) |
Jan 08, 2008 | 62.59 | 63.05 | 58.51 | 59.54 | 4,470,918 | -9.25(-13.45%) |
Jan 07, 2008 | 72.32 | 72.84 | 67.60 | 68.79 | 3,869,688 | +4.13(+6.38%) |
Jan 04, 2008 | 63.39 | 65.19 | 63.16 | 64.67 | 3,234,082 | +1.36(+2.15%) |
Jan 03, 2008 | 64.76 | 65.62 | 62.44 | 63.31 | 2,946,632 | -9.84(-13.45%) |
Jan 02, 2008 | 74.82 | 75.81 | 72.15 | 73.14 | 2,550,248 | +8.22(+12.66%) |