Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 62.88 | 63.35 | 59.59 | 60.43 | 221,671 | -2.02(-3.23%) |
Mar 28, 2008 | 63.11 | 63.12 | 62.27 | 62.45 | 138,555 | -1.24(-1.95%) |
Mar 27, 2008 | 63.12 | 64.26 | 62.80 | 63.69 | 115,549 | +0.80(+1.27%) |
Mar 26, 2008 | 60.82 | 63.16 | 60.77 | 62.89 | 217,665 | +2.41(+3.98%) |
Mar 25, 2008 | 59.88 | 60.48 | 58.86 | 60.48 | 120,979 | +0.77(+1.29%) |
Mar 24, 2008 | 60.19 | 60.74 | 59.33 | 59.71 | 291,413 | -0.54(-0.90%) |
Mar 21, 2008 | 59.27 | 60.73 | 59.04 | 60.25 | 419,130 | +0.00(+0.00%) |
Mar 20, 2008 | 59.27 | 60.73 | 59.04 | 60.25 | 419,130 | -0.47(-0.77%) |
Mar 19, 2008 | 62.77 | 63.24 | 60.68 | 60.72 | 298,790 | -3.24(-5.06%) |
Mar 18, 2008 | 62.96 | 64.64 | 62.59 | 63.96 | 183,509 | +1.87(+3.01%) |
Mar 17, 2008 | 62.50 | 63.68 | 60.49 | 62.09 | 473,242 | -2.47(-3.83%) |
Mar 14, 2008 | 64.51 | 65.16 | 63.89 | 64.56 | 158,030 | -0.18(-0.28%) |
Mar 13, 2008 | 64.99 | 65.19 | 63.96 | 64.74 | 126,213 | +0.17(+0.26%) |
Mar 12, 2008 | 63.99 | 64.63 | 62.88 | 64.57 | 178,370 | +0.82(+1.29%) |
Mar 11, 2008 | 63.50 | 63.95 | 62.64 | 63.75 | 108,079 | +0.33(+0.52%) |
Mar 10, 2008 | 61.87 | 63.44 | 61.23 | 63.42 | 188,073 | +1.07(+1.72%) |
Mar 07, 2008 | 61.64 | 62.41 | 61.06 | 62.35 | 224,243 | +0.46(+0.74%) |
Mar 06, 2008 | 61.29 | 62.04 | 60.43 | 61.89 | 262,298 | +0.61(+1.00%) |
Mar 05, 2008 | 59.56 | 61.50 | 59.47 | 61.28 | 208,306 | +2.51(+4.27%) |
Mar 04, 2008 | 60.56 | 60.61 | 58.07 | 58.77 | 208,380 | -1.45(-2.41%) |
Mar 03, 2008 | 60.70 | 61.00 | 59.64 | 60.22 | 131,859 | +0.51(+0.85%) |
Feb 29, 2008 | 60.09 | 60.25 | 59.53 | 59.71 | 92,120 | -0.48(-0.80%) |
Feb 28, 2008 | 59.06 | 60.40 | 58.91 | 60.19 | 167,550 | +1.67(+2.85%) |
Feb 27, 2008 | 59.09 | 59.42 | 58.46 | 58.52 | 138,400 | -0.80(-1.35%) |
Feb 26, 2008 | 58.14 | 59.36 | 58.01 | 59.32 | 193,400 | +1.09(+1.87%) |
Feb 25, 2008 | 57.96 | 58.47 | 57.42 | 58.23 | 115,200 | +0.21(+0.36%) |
Feb 22, 2008 | 58.03 | 58.25 | 57.13 | 58.02 | 134,719 | +0.84(+1.47%) |
Feb 21, 2008 | 58.03 | 58.60 | 56.91 | 57.18 | 181,498 | -1.37(-2.34%) |
Feb 20, 2008 | 57.78 | 59.09 | 57.56 | 58.55 | 155,485 | +0.45(+0.77%) |
Feb 19, 2008 | 57.57 | 58.54 | 57.24 | 58.10 | 117,600 | +2.04(+3.64%) |
Feb 18, 2008 | 56.50 | 56.61 | 55.53 | 56.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.50 | 56.61 | 55.53 | 56.06 | 40,300 | +0.16(+0.29%) |
Feb 14, 2008 | 55.22 | 56.04 | 55.22 | 55.90 | 38,526 | +1.12(+2.04%) |
Feb 13, 2008 | 54.33 | 55.05 | 54.08 | 54.78 | 26,013 | +0.44(+0.81%) |
Feb 12, 2008 | 54.65 | 55.13 | 54.20 | 54.34 | 41,400 | -0.55(-1.00%) |
Feb 11, 2008 | 54.14 | 55.50 | 53.35 | 54.89 | 176,800 | +1.20(+2.24%) |
Feb 08, 2008 | 52.38 | 53.95 | 52.26 | 53.69 | 57,601 | +1.92(+3.71%) |
Feb 07, 2008 | 50.72 | 51.77 | 50.70 | 51.77 | 134,537 | +0.72(+1.41%) |
Feb 06, 2008 | 52.03 | 52.05 | 50.85 | 51.05 | 144,200 | -0.66(-1.28%) |
Feb 05, 2008 | 51.78 | 52.12 | 51.36 | 51.71 | 85,008 | -0.95(-1.80%) |
Feb 04, 2008 | 52.26 | 53.11 | 52.03 | 52.66 | 176,400 | +0.50(+0.96%) |
Feb 01, 2008 | 53.31 | 53.38 | 51.89 | 52.16 | 221,400 | -1.52(-2.83%) |
Jan 31, 2008 | 53.10 | 54.09 | 52.59 | 53.68 | 66,809 | -0.25(-0.46%) |
Jan 30, 2008 | 54.06 | 54.24 | 53.50 | 53.93 | 49,100 | +0.13(+0.24%) |
Jan 29, 2008 | 53.15 | 53.83 | 53.04 | 53.80 | 20,500 | +0.40(+0.75%) |
Jan 28, 2008 | 52.58 | 53.53 | 52.06 | 53.40 | 53,700 | +0.28(+0.52%) |
Jan 25, 2008 | 53.26 | 53.53 | 52.59 | 53.12 | 80,600 | +0.67(+1.29%) |
Jan 24, 2008 | 51.52 | 52.57 | 51.11 | 52.45 | 104,400 | +1.07(+2.08%) |
Jan 23, 2008 | 51.01 | 51.66 | 50.78 | 51.38 | 147,900 | -0.82(-1.57%) |
Jan 22, 2008 | 50.62 | 52.39 | 50.62 | 52.20 | 78,341 | -0.44(-0.84%) |
Jan 21, 2008 | 52.85 | 53.12 | 52.32 | 52.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.85 | 53.12 | 52.32 | 52.64 | 66,176 | +0.26(+0.50%) |
Jan 17, 2008 | 53.40 | 53.57 | 52.14 | 52.38 | 110,100 | -0.55(-1.04%) |
Jan 16, 2008 | 53.31 | 53.31 | 52.22 | 52.93 | 111,600 | -0.81(-1.51%) |
Jan 15, 2008 | 54.16 | 54.16 | 53.30 | 53.74 | 68,800 | -1.26(-2.29%) |
Jan 14, 2008 | 54.62 | 55.14 | 54.27 | 55.00 | 47,200 | +0.90(+1.66%) |
Jan 11, 2008 | 54.37 | 54.55 | 53.79 | 54.10 | 62,800 | -0.71(-1.30%) |
Jan 10, 2008 | 55.23 | 55.23 | 54.40 | 54.81 | 86,900 | -1.02(-1.83%) |
Jan 09, 2008 | 56.08 | 57.02 | 55.70 | 55.83 | 25,300 | -0.27(-0.48%) |
Jan 08, 2008 | 56.62 | 56.84 | 56.10 | 56.10 | 60,700 | +0.54(+0.97%) |
Jan 07, 2008 | 57.40 | 57.40 | 55.16 | 55.56 | 59,200 | -1.48(-2.59%) |
Jan 04, 2008 | 57.25 | 57.43 | 56.70 | 57.04 | 76,200 | -0.75(-1.30%) |
Jan 03, 2008 | 58.18 | 58.33 | 57.47 | 57.79 | 163,300 | -0.12(-0.21%) |
Jan 02, 2008 | 57.10 | 58.13 | 57.03 | 57.91 | 120,300 | +1.76(+3.13%) |