Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 59.54 | 59.91 | 58.77 | 59.43 | 865,284 | -0.05(-0.09%) |
Mar 28, 2008 | 59.75 | 60.68 | 58.16 | 59.48 | 1,347,193 | -1.20(-1.97%) |
Mar 27, 2008 | 62.31 | 62.31 | 60.61 | 60.68 | 958,108 | -1.16(-1.87%) |
Mar 26, 2008 | 62.04 | 62.09 | 60.95 | 61.84 | 885,104 | -0.44(-0.70%) |
Mar 25, 2008 | 61.87 | 62.64 | 61.41 | 62.28 | 868,909 | +0.31(+0.50%) |
Mar 24, 2008 | 61.32 | 62.60 | 61.07 | 61.97 | 1,112,596 | +1.08(+1.78%) |
Mar 21, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +0.00(+0.00%) |
Mar 20, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +1.54(+2.60%) |
Mar 19, 2008 | 59.36 | 60.53 | 59.15 | 59.34 | 1,534,523 | +0.08(+0.13%) |
Mar 18, 2008 | 58.29 | 59.27 | 57.74 | 59.27 | 1,314,365 | +1.70(+2.95%) |
Mar 17, 2008 | 56.02 | 58.29 | 55.72 | 57.57 | 1,991,706 | +0.89(+1.56%) |
Mar 14, 2008 | 57.68 | 57.80 | 55.84 | 56.68 | 1,396,251 | -0.69(-1.21%) |
Mar 13, 2008 | 56.69 | 57.91 | 55.20 | 57.38 | 1,916,258 | -0.23(-0.41%) |
Mar 12, 2008 | 57.30 | 58.57 | 57.14 | 57.61 | 1,598,915 | +0.54(+0.95%) |
Mar 11, 2008 | 56.86 | 57.28 | 55.56 | 57.07 | 1,396,553 | +1.36(+2.44%) |
Mar 10, 2008 | 56.06 | 56.69 | 55.43 | 55.70 | 2,067,418 | -0.72(-1.27%) |
Mar 07, 2008 | 57.03 | 58.26 | 55.94 | 56.42 | 1,729,210 | -0.79(-1.39%) |
Mar 06, 2008 | 57.75 | 57.87 | 57.19 | 57.21 | 1,000,649 | -0.96(-1.65%) |
Mar 05, 2008 | 57.47 | 58.82 | 57.47 | 58.17 | 996,019 | +0.44(+0.77%) |
Mar 04, 2008 | 57.56 | 58.01 | 56.99 | 57.73 | 1,040,763 | -0.26(-0.44%) |
Mar 03, 2008 | 57.11 | 58.29 | 57.11 | 57.98 | 1,424,805 | +0.68(+1.18%) |
Feb 29, 2008 | 58.14 | 58.14 | 57.11 | 57.31 | 1,689,722 | -1.59(-2.71%) |
Feb 28, 2008 | 59.52 | 59.68 | 58.28 | 58.90 | 964,030 | -0.93(-1.55%) |
Feb 27, 2008 | 59.59 | 60.55 | 59.36 | 59.83 | 1,248,231 | +0.05(+0.08%) |
Feb 26, 2008 | 58.27 | 59.88 | 58.27 | 59.78 | 1,169,091 | +0.71(+1.20%) |
Feb 25, 2008 | 58.09 | 59.17 | 57.82 | 59.07 | 1,353,322 | +0.90(+1.55%) |
Feb 22, 2008 | 58.53 | 58.59 | 56.61 | 58.17 | 1,473,381 | +0.05(+0.09%) |
Feb 21, 2008 | 58.47 | 58.98 | 57.77 | 58.12 | 1,237,452 | -0.17(-0.29%) |
Feb 20, 2008 | 57.60 | 58.48 | 57.21 | 58.29 | 1,742,277 | +0.30(+0.51%) |
Feb 19, 2008 | 59.06 | 59.13 | 57.79 | 57.99 | 1,081,864 | -0.45(-0.77%) |
Feb 18, 2008 | 58.64 | 58.79 | 58.08 | 58.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.64 | 58.79 | 58.08 | 58.44 | 1,251,716 | -0.26(-0.45%) |
Feb 14, 2008 | 60.11 | 60.22 | 58.39 | 58.71 | 874,307 | -1.52(-2.52%) |
Feb 13, 2008 | 59.34 | 60.43 | 59.34 | 60.22 | 1,147,360 | +1.21(+2.06%) |
Feb 12, 2008 | 59.66 | 59.88 | 58.51 | 59.01 | 1,488,867 | -0.40(-0.68%) |
Feb 11, 2008 | 58.35 | 59.68 | 58.12 | 59.41 | 2,189,548 | -0.22(-0.37%) |
Feb 08, 2008 | 61.49 | 62.07 | 58.75 | 59.63 | 3,269,469 | -1.89(-3.07%) |
Feb 07, 2008 | 60.78 | 61.78 | 60.32 | 61.52 | 1,103,039 | +0.17(+0.28%) |
Feb 06, 2008 | 61.91 | 62.32 | 61.14 | 61.35 | 1,412,386 | -0.13(-0.22%) |
Feb 05, 2008 | 61.04 | 62.01 | 60.89 | 61.48 | 1,446,667 | -0.89(-1.42%) |
Feb 04, 2008 | 62.29 | 62.60 | 61.90 | 62.37 | 643,327 | -0.14(-0.22%) |
Feb 01, 2008 | 62.31 | 62.86 | 61.52 | 62.51 | 967,157 | +0.75(+1.22%) |
Jan 31, 2008 | 59.70 | 62.32 | 59.20 | 61.76 | 1,285,955 | +1.22(+2.02%) |
Jan 30, 2008 | 60.14 | 62.12 | 59.76 | 60.54 | 805,090 | +0.40(+0.66%) |
Jan 29, 2008 | 59.65 | 60.36 | 59.42 | 60.14 | 1,224,642 | +0.62(+1.05%) |
Jan 28, 2008 | 60.33 | 60.33 | 58.41 | 59.52 | 1,642,862 | -0.84(-1.39%) |
Jan 25, 2008 | 63.79 | 63.79 | 59.88 | 60.36 | 2,234,513 | -2.50(-3.97%) |
Jan 24, 2008 | 63.02 | 64.03 | 61.67 | 62.85 | 2,355,461 | +2.00(+3.29%) |
Jan 23, 2008 | 57.73 | 61.03 | 56.81 | 60.85 | 2,169,215 | +1.49(+2.52%) |
Jan 22, 2008 | 54.68 | 59.87 | 53.68 | 59.36 | 2,887,510 | +3.45(+6.16%) |
Jan 21, 2008 | 57.38 | 57.92 | 55.41 | 55.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.38 | 57.92 | 55.41 | 55.91 | 1,940,225 | -1.10(-1.94%) |
Jan 17, 2008 | 59.07 | 59.87 | 56.74 | 57.02 | 2,316,363 | -1.81(-3.08%) |
Jan 16, 2008 | 58.72 | 60.63 | 58.55 | 58.83 | 1,900,466 | -0.35(-0.59%) |
Jan 15, 2008 | 59.76 | 59.87 | 58.68 | 59.18 | 1,485,886 | -1.07(-1.78%) |
Jan 14, 2008 | 60.05 | 60.63 | 59.75 | 60.26 | 684,458 | +0.45(+0.75%) |
Jan 11, 2008 | 60.50 | 60.97 | 59.54 | 59.80 | 2,022,081 | -2.39(-3.84%) |
Jan 10, 2008 | 61.71 | 62.85 | 61.03 | 62.19 | 2,428,447 | -0.16(-0.25%) |
Jan 09, 2008 | 62.39 | 62.60 | 60.95 | 62.35 | 1,639,359 | +0.01(+0.01%) |
Jan 08, 2008 | 64.31 | 64.31 | 62.17 | 62.34 | 1,411,009 | -1.52(-2.39%) |
Jan 07, 2008 | 64.32 | 64.57 | 63.22 | 63.86 | 1,368,365 | -0.35(-0.55%) |
Jan 04, 2008 | 66.86 | 66.86 | 64.16 | 64.22 | 1,758,639 | -2.05(-3.10%) |
Jan 03, 2008 | 66.88 | 67.19 | 66.16 | 66.27 | 992,645 | -0.26(-0.39%) |
Jan 02, 2008 | 67.82 | 68.40 | 66.39 | 66.53 | 1,097,702 | -1.56(-2.30%) |