Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 59.67 | 60.03 | 58.90 | 59.56 | 863,429 | -0.05(-0.09%) |
Mar 28, 2008 | 59.88 | 60.81 | 58.28 | 59.61 | 1,344,305 | -1.20(-1.97%) |
Mar 27, 2008 | 62.44 | 62.44 | 60.74 | 60.81 | 956,054 | -1.16(-1.87%) |
Mar 26, 2008 | 62.18 | 62.22 | 61.08 | 61.98 | 883,207 | -0.44(-0.70%) |
Mar 25, 2008 | 62.01 | 62.78 | 61.54 | 62.41 | 867,046 | +0.31(+0.50%) |
Mar 24, 2008 | 61.45 | 62.74 | 61.20 | 62.10 | 1,110,210 | +1.08(+1.78%) |
Mar 21, 2008 | 59.80 | 61.21 | 59.47 | 61.02 | 1,404,333 | +0.00(+0.00%) |
Mar 20, 2008 | 59.80 | 61.21 | 59.47 | 61.02 | 1,404,333 | +1.54(+2.60%) |
Mar 19, 2008 | 59.49 | 60.66 | 59.28 | 59.47 | 1,531,233 | +0.08(+0.13%) |
Mar 18, 2008 | 58.41 | 59.39 | 57.87 | 59.39 | 1,311,547 | +1.70(+2.95%) |
Mar 17, 2008 | 56.14 | 58.41 | 55.84 | 57.69 | 1,987,436 | +0.89(+1.56%) |
Mar 14, 2008 | 57.80 | 57.93 | 55.96 | 56.81 | 1,393,257 | -0.69(-1.21%) |
Mar 13, 2008 | 56.81 | 58.04 | 55.32 | 57.50 | 1,912,150 | -0.23(-0.41%) |
Mar 12, 2008 | 57.42 | 58.70 | 57.27 | 57.73 | 1,595,487 | +0.55(+0.95%) |
Mar 11, 2008 | 56.98 | 57.40 | 55.68 | 57.19 | 1,393,559 | +1.36(+2.44%) |
Mar 10, 2008 | 56.18 | 56.81 | 55.55 | 55.82 | 2,062,985 | -0.72(-1.27%) |
Mar 07, 2008 | 57.15 | 58.39 | 56.06 | 56.54 | 1,725,503 | -0.80(-1.39%) |
Mar 06, 2008 | 57.87 | 58.00 | 57.31 | 57.34 | 998,504 | -0.96(-1.65%) |
Mar 05, 2008 | 57.59 | 58.95 | 57.59 | 58.30 | 993,884 | +0.44(+0.77%) |
Mar 04, 2008 | 57.68 | 58.13 | 57.11 | 57.85 | 1,038,531 | -0.26(-0.44%) |
Mar 03, 2008 | 57.23 | 58.42 | 57.23 | 58.11 | 1,421,751 | +0.68(+1.18%) |
Feb 29, 2008 | 58.26 | 58.26 | 57.23 | 57.43 | 1,686,100 | -1.60(-2.71%) |
Feb 28, 2008 | 59.64 | 59.81 | 58.40 | 59.03 | 961,963 | -0.93(-1.55%) |
Feb 27, 2008 | 59.71 | 60.68 | 59.49 | 59.96 | 1,245,555 | +0.05(+0.08%) |
Feb 26, 2008 | 58.40 | 60.01 | 58.40 | 59.91 | 1,166,585 | +0.71(+1.20%) |
Feb 25, 2008 | 58.22 | 59.29 | 57.94 | 59.20 | 1,350,421 | +0.90(+1.55%) |
Feb 22, 2008 | 58.65 | 58.72 | 56.73 | 58.30 | 1,470,222 | +0.05(+0.09%) |
Feb 21, 2008 | 58.60 | 59.11 | 57.90 | 58.24 | 1,234,799 | -0.17(-0.29%) |
Feb 20, 2008 | 57.73 | 58.61 | 57.34 | 58.41 | 1,738,542 | +0.30(+0.51%) |
Feb 19, 2008 | 59.18 | 59.25 | 57.91 | 58.12 | 1,079,544 | -0.45(-0.77%) |
Feb 18, 2008 | 58.76 | 58.92 | 58.21 | 58.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.76 | 58.92 | 58.21 | 58.57 | 1,249,033 | -0.27(-0.45%) |
Feb 14, 2008 | 60.24 | 60.35 | 58.51 | 58.83 | 872,433 | -1.52(-2.52%) |
Feb 13, 2008 | 59.47 | 60.56 | 59.47 | 60.35 | 1,144,900 | +1.22(+2.06%) |
Feb 12, 2008 | 59.79 | 60.01 | 58.64 | 59.14 | 1,485,675 | -0.41(-0.68%) |
Feb 11, 2008 | 58.47 | 59.81 | 58.24 | 59.54 | 2,184,854 | -0.22(-0.37%) |
Feb 08, 2008 | 61.62 | 62.20 | 58.88 | 59.76 | 3,262,460 | -1.89(-3.07%) |
Feb 07, 2008 | 60.91 | 61.91 | 60.45 | 61.66 | 1,100,674 | +0.17(+0.28%) |
Feb 06, 2008 | 62.05 | 62.45 | 61.27 | 61.48 | 1,409,358 | -0.13(-0.22%) |
Feb 05, 2008 | 61.17 | 62.15 | 61.02 | 61.62 | 1,443,565 | -0.89(-1.42%) |
Feb 04, 2008 | 62.42 | 62.73 | 62.03 | 62.51 | 641,947 | -0.14(-0.22%) |
Feb 01, 2008 | 62.44 | 63.00 | 61.65 | 62.65 | 965,084 | +0.76(+1.22%) |
Jan 31, 2008 | 59.83 | 62.46 | 59.33 | 61.89 | 1,283,198 | +1.22(+2.02%) |
Jan 30, 2008 | 60.27 | 62.26 | 59.89 | 60.67 | 803,364 | +0.40(+0.66%) |
Jan 29, 2008 | 59.78 | 60.49 | 59.55 | 60.27 | 1,222,017 | +0.62(+1.05%) |
Jan 28, 2008 | 60.45 | 60.45 | 58.54 | 59.64 | 1,639,339 | -0.84(-1.39%) |
Jan 25, 2008 | 63.93 | 63.93 | 60.01 | 60.49 | 2,229,723 | -2.50(-3.97%) |
Jan 24, 2008 | 63.15 | 64.17 | 61.80 | 62.99 | 2,350,411 | +2.00(+3.29%) |
Jan 23, 2008 | 57.86 | 61.16 | 56.93 | 60.98 | 2,164,564 | +1.50(+2.52%) |
Jan 22, 2008 | 54.80 | 59.99 | 53.80 | 59.49 | 2,881,319 | +3.45(+6.16%) |
Jan 21, 2008 | 57.51 | 58.05 | 55.53 | 56.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.51 | 58.05 | 55.53 | 56.03 | 1,936,066 | -1.11(-1.94%) |
Jan 17, 2008 | 59.20 | 60.00 | 56.86 | 57.14 | 2,311,397 | -1.82(-3.08%) |
Jan 16, 2008 | 58.85 | 60.76 | 58.68 | 58.96 | 1,896,392 | -0.35(-0.59%) |
Jan 15, 2008 | 59.89 | 59.99 | 58.80 | 59.31 | 1,482,700 | -1.08(-1.78%) |
Jan 14, 2008 | 60.18 | 60.76 | 59.88 | 60.38 | 682,991 | +0.45(+0.75%) |
Jan 11, 2008 | 60.63 | 61.10 | 59.67 | 59.93 | 2,017,746 | -2.39(-3.84%) |
Jan 10, 2008 | 61.84 | 62.98 | 61.16 | 62.33 | 2,423,241 | -0.16(-0.25%) |
Jan 09, 2008 | 62.52 | 62.74 | 61.08 | 62.48 | 1,635,844 | +0.01(+0.01%) |
Jan 08, 2008 | 64.45 | 64.45 | 62.30 | 62.47 | 1,407,984 | -1.53(-2.39%) |
Jan 07, 2008 | 64.46 | 64.71 | 63.35 | 64.00 | 1,365,431 | -0.35(-0.55%) |
Jan 04, 2008 | 67.00 | 67.00 | 64.30 | 64.35 | 1,754,868 | -2.06(-3.10%) |
Jan 03, 2008 | 67.02 | 67.34 | 66.30 | 66.41 | 990,517 | -0.26(-0.39%) |
Jan 02, 2008 | 67.96 | 68.55 | 66.54 | 66.67 | 1,095,349 | -1.57(-2.30%) |