Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.89 | 44.41 | 42.50 | 42.82 | 2,322,145 | -1.71(-3.84%) |
Mar 28, 2008 | 46.55 | 46.95 | 44.42 | 44.53 | 1,381,391 | -1.85(-3.99%) |
Mar 27, 2008 | 49.72 | 49.95 | 45.50 | 46.38 | 2,136,297 | -3.23(-6.51%) |
Mar 26, 2008 | 49.83 | 49.93 | 47.00 | 49.61 | 1,293,121 | -0.47(-0.94%) |
Mar 25, 2008 | 48.49 | 50.69 | 46.51 | 50.08 | 2,003,400 | +2.32(+4.86%) |
Mar 24, 2008 | 44.54 | 48.70 | 44.28 | 47.76 | 2,534,056 | +2.64(+5.85%) |
Mar 21, 2008 | 42.41 | 45.50 | 41.41 | 45.12 | 2,449,902 | +0.00(+0.00%) |
Mar 20, 2008 | 42.41 | 45.50 | 41.41 | 45.12 | 2,449,902 | +2.35(+5.49%) |
Mar 19, 2008 | 46.70 | 47.00 | 42.50 | 42.77 | 2,436,513 | -3.89(-8.34%) |
Mar 18, 2008 | 46.81 | 48.58 | 44.65 | 46.66 | 2,003,024 | +0.60(+1.30%) |
Mar 17, 2008 | 47.50 | 49.00 | 45.50 | 46.06 | 1,847,600 | -3.72(-7.47%) |
Mar 14, 2008 | 53.10 | 53.93 | 49.36 | 49.78 | 943,412 | -2.34(-4.49%) |
Mar 13, 2008 | 50.84 | 55.09 | 49.66 | 52.12 | 1,771,884 | +0.85(+1.66%) |
Mar 12, 2008 | 48.00 | 51.50 | 46.52 | 51.27 | 2,405,790 | +3.27(+6.81%) |
Mar 11, 2008 | 48.83 | 50.00 | 46.95 | 48.00 | 1,995,847 | +0.49(+1.03%) |
Mar 10, 2008 | 51.52 | 51.52 | 46.62 | 47.51 | 1,962,899 | -3.94(-7.66%) |
Mar 07, 2008 | 52.37 | 54.85 | 50.30 | 51.45 | 1,194,966 | -1.65(-3.11%) |
Mar 06, 2008 | 53.60 | 55.30 | 52.99 | 53.10 | 1,303,859 | -1.47(-2.69%) |
Mar 05, 2008 | 54.00 | 54.90 | 53.00 | 54.57 | 1,840,700 | +0.81(+1.51%) |
Mar 04, 2008 | 55.10 | 56.19 | 52.50 | 53.76 | 2,195,282 | -2.05(-3.67%) |
Mar 03, 2008 | 58.24 | 58.53 | 55.16 | 55.81 | 1,135,268 | -2.86(-4.87%) |
Feb 29, 2008 | 59.26 | 59.95 | 58.32 | 58.67 | 842,176 | -1.28(-2.14%) |
Feb 28, 2008 | 59.79 | 60.96 | 59.16 | 59.95 | 984,498 | +0.09(+0.15%) |
Feb 27, 2008 | 60.00 | 60.50 | 58.42 | 59.86 | 1,285,107 | -0.32(-0.53%) |
Feb 26, 2008 | 59.30 | 60.70 | 57.43 | 60.18 | 2,050,346 | +1.89(+3.24%) |
Feb 25, 2008 | 56.55 | 58.60 | 56.01 | 58.29 | 907,871 | +1.74(+3.08%) |
Feb 22, 2008 | 58.00 | 58.48 | 55.00 | 56.55 | 1,449,101 | -1.36(-2.35%) |
Feb 21, 2008 | 59.46 | 60.00 | 57.50 | 57.91 | 1,124,079 | -1.54(-2.59%) |
Feb 20, 2008 | 56.23 | 59.83 | 56.23 | 59.45 | 913,519 | +2.07(+3.61%) |
Feb 19, 2008 | 60.99 | 61.50 | 56.50 | 57.38 | 1,685,852 | -2.43(-4.06%) |
Feb 18, 2008 | 61.20 | 62.57 | 59.25 | 59.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 61.20 | 62.57 | 59.25 | 59.81 | 1,598,168 | -2.29(-3.69%) |
Feb 14, 2008 | 63.10 | 63.33 | 61.25 | 62.10 | 1,332,910 | -0.83(-1.32%) |
Feb 13, 2008 | 63.00 | 63.50 | 62.18 | 62.93 | 919,480 | +0.67(+1.08%) |
Feb 12, 2008 | 62.00 | 63.00 | 61.56 | 62.26 | 989,067 | +0.84(+1.37%) |
Feb 11, 2008 | 61.22 | 62.24 | 60.90 | 61.42 | 1,132,578 | +1.15(+1.91%) |
Feb 08, 2008 | 60.90 | 61.39 | 60.07 | 60.27 | 956,381 | -0.53(-0.87%) |
Feb 07, 2008 | 60.50 | 62.75 | 59.56 | 60.80 | 1,521,651 | -0.72(-1.17%) |
Feb 06, 2008 | 60.32 | 62.00 | 59.50 | 61.52 | 2,210,175 | +2.22(+3.74%) |
Feb 05, 2008 | 57.60 | 59.30 | 57.17 | 59.30 | 1,711,679 | +1.25(+2.15%) |
Feb 04, 2008 | 58.00 | 60.47 | 56.91 | 58.05 | 1,840,209 | +0.20(+0.35%) |
Feb 01, 2008 | 56.98 | 58.14 | 55.06 | 57.85 | 2,489,381 | +1.18(+2.08%) |
Jan 31, 2008 | 55.60 | 57.35 | 55.52 | 56.67 | 2,608,900 | +0.25(+0.44%) |
Jan 30, 2008 | 54.49 | 57.17 | 53.57 | 56.42 | 6,063,355 | +1.55(+2.82%) |
Jan 29, 2008 | 58.27 | 59.99 | 54.51 | 54.87 | 21,709,264 | -28.13(-33.89%) |
Jan 28, 2008 | 82.00 | 83.00 | 78.15 | 83.00 | 6,138,700 | +2.45(+3.04%) |
Jan 25, 2008 | 83.94 | 83.94 | 79.58 | 80.55 | 2,155,483 | +0.35(+0.44%) |
Jan 24, 2008 | 78.95 | 81.00 | 76.30 | 80.20 | 2,497,463 | +2.69(+3.47%) |
Jan 23, 2008 | 76.83 | 79.00 | 75.15 | 77.51 | 3,288,628 | -2.94(-3.65%) |
Jan 22, 2008 | 72.56 | 81.13 | 72.50 | 80.45 | 3,600,588 | -0.82(-1.01%) |
Jan 21, 2008 | 81.60 | 82.75 | 78.10 | 81.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 81.60 | 82.75 | 78.10 | 81.27 | 2,203,743 | +0.53(+0.66%) |
Jan 17, 2008 | 84.45 | 85.84 | 79.78 | 80.74 | 2,676,763 | -2.76(-3.31%) |
Jan 16, 2008 | 78.34 | 83.70 | 77.00 | 83.50 | 2,612,097 | +3.57(+4.47%) |
Jan 15, 2008 | 81.53 | 84.40 | 78.85 | 79.93 | 2,409,805 | -2.31(-2.81%) |
Jan 14, 2008 | 79.99 | 83.26 | 78.34 | 82.24 | 1,923,429 | +4.71(+6.08%) |
Jan 11, 2008 | 78.38 | 79.80 | 75.83 | 77.53 | 2,110,039 | -2.77(-3.45%) |
Jan 10, 2008 | 79.20 | 82.43 | 77.64 | 80.30 | 1,800,668 | +0.41(+0.51%) |
Jan 09, 2008 | 76.44 | 80.00 | 76.02 | 79.89 | 2,959,080 | +5.39(+7.23%) |
Jan 08, 2008 | 74.01 | 79.50 | 73.59 | 74.50 | 2,644,237 | +1.51(+2.07%) |
Jan 07, 2008 | 81.25 | 81.64 | 71.66 | 72.99 | 4,609,265 | -7.50(-9.32%) |
Jan 04, 2008 | 82.00 | 82.89 | 79.53 | 80.49 | 1,680,287 | -3.46(-4.12%) |
Jan 03, 2008 | 84.90 | 86.93 | 82.50 | 83.95 | 2,115,209 | -0.65(-0.77%) |
Jan 02, 2008 | 85.49 | 85.98 | 83.11 | 84.60 | 1,001,735 | -0.39(-0.46%) |