Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 66.08 | 67.37 | 64.79 | 66.24 | 732,817 | +1.04(+1.60%) |
Mar 28, 2008 | 66.41 | 66.67 | 64.84 | 65.20 | 532,803 | -0.96(-1.45%) |
Mar 27, 2008 | 67.25 | 68.39 | 65.78 | 66.16 | 767,053 | -1.04(-1.55%) |
Mar 26, 2008 | 65.02 | 68.47 | 64.52 | 67.20 | 1,442,992 | +2.42(+3.74%) |
Mar 25, 2008 | 61.14 | 65.05 | 61.06 | 64.78 | 1,126,448 | +3.10(+5.03%) |
Mar 24, 2008 | 58.75 | 62.60 | 58.75 | 61.68 | 1,041,648 | +3.05(+5.20%) |
Mar 21, 2008 | 58.89 | 59.30 | 56.10 | 58.63 | 2,347,505 | +0.00(+0.00%) |
Mar 20, 2008 | 58.89 | 59.30 | 56.10 | 58.63 | 2,347,505 | -0.39(-0.66%) |
Mar 19, 2008 | 66.87 | 66.87 | 58.83 | 59.02 | 2,292,940 | -7.74(-11.59%) |
Mar 18, 2008 | 65.20 | 66.93 | 64.47 | 66.76 | 1,350,924 | +3.28(+5.17%) |
Mar 17, 2008 | 65.09 | 66.09 | 61.64 | 63.48 | 1,540,627 | -3.17(-4.76%) |
Mar 14, 2008 | 69.23 | 69.58 | 65.19 | 66.65 | 1,042,260 | -1.85(-2.70%) |
Mar 13, 2008 | 65.73 | 69.34 | 65.29 | 68.50 | 1,379,081 | +1.87(+2.81%) |
Mar 12, 2008 | 67.50 | 68.42 | 65.89 | 66.63 | 984,015 | -0.87(-1.29%) |
Mar 11, 2008 | 66.58 | 67.81 | 64.95 | 67.50 | 1,278,025 | +3.28(+5.11%) |
Mar 10, 2008 | 66.99 | 66.99 | 63.92 | 64.22 | 1,251,667 | -2.56(-3.83%) |
Mar 07, 2008 | 68.58 | 69.51 | 64.82 | 66.78 | 1,370,336 | -2.68(-3.86%) |
Mar 06, 2008 | 69.88 | 70.89 | 68.29 | 69.46 | 1,471,814 | -0.94(-1.34%) |
Mar 05, 2008 | 67.42 | 70.89 | 67.42 | 70.40 | 1,518,856 | +3.52(+5.26%) |
Mar 04, 2008 | 67.51 | 67.88 | 64.90 | 66.88 | 870,627 | -1.36(-1.99%) |
Mar 03, 2008 | 66.04 | 69.69 | 65.82 | 68.24 | 1,134,261 | +2.11(+3.19%) |
Feb 29, 2008 | 68.93 | 69.50 | 65.67 | 66.13 | 1,402,307 | -3.78(-5.41%) |
Feb 28, 2008 | 68.69 | 70.59 | 68.01 | 69.91 | 1,022,750 | +0.94(+1.36%) |
Feb 27, 2008 | 67.63 | 69.11 | 67.29 | 68.97 | 1,452,160 | +0.81(+1.19%) |
Feb 26, 2008 | 68.41 | 69.10 | 67.00 | 68.16 | 1,431,063 | -0.42(-0.61%) |
Feb 25, 2008 | 65.58 | 69.17 | 64.22 | 68.58 | 1,937,281 | +2.96(+4.51%) |
Feb 22, 2008 | 65.95 | 66.00 | 62.77 | 65.62 | 965,326 | +0.25(+0.38%) |
Feb 21, 2008 | 65.12 | 66.58 | 64.13 | 65.37 | 1,351,996 | +0.81(+1.25%) |
Feb 20, 2008 | 61.44 | 65.40 | 60.43 | 64.56 | 2,320,632 | +2.81(+4.55%) |
Feb 19, 2008 | 63.79 | 64.34 | 61.23 | 61.75 | 1,350,084 | -1.09(-1.73%) |
Feb 18, 2008 | 58.29 | 63.97 | 57.74 | 62.84 | 2,357,612 | +0.00(+0.00%) |
Feb 15, 2008 | 58.29 | 63.97 | 57.74 | 62.84 | 2,357,612 | +3.47(+5.84%) |
Feb 14, 2008 | 60.48 | 61.95 | 59.02 | 59.37 | 1,338,630 | -1.30(-2.14%) |
Feb 13, 2008 | 57.58 | 60.95 | 56.06 | 60.67 | 1,434,406 | +3.76(+6.61%) |
Feb 12, 2008 | 58.54 | 60.00 | 56.72 | 56.91 | 833,890 | -0.40(-0.70%) |
Feb 11, 2008 | 55.43 | 58.29 | 55.04 | 57.31 | 860,203 | +2.71(+4.96%) |
Feb 08, 2008 | 53.78 | 55.13 | 52.43 | 54.60 | 803,214 | +0.80(+1.49%) |
Feb 07, 2008 | 52.07 | 54.71 | 51.83 | 53.80 | 943,407 | +1.48(+2.83%) |
Feb 06, 2008 | 53.96 | 55.10 | 52.01 | 52.32 | 709,870 | -0.99(-1.86%) |
Feb 05, 2008 | 54.64 | 55.71 | 53.16 | 53.31 | 691,092 | -2.68(-4.79%) |
Feb 04, 2008 | 55.69 | 56.54 | 54.50 | 55.99 | 693,055 | +0.41(+0.74%) |
Feb 01, 2008 | 52.80 | 56.09 | 52.68 | 55.58 | 1,205,624 | +3.59(+6.91%) |
Jan 31, 2008 | 49.27 | 52.65 | 49.27 | 51.99 | 1,235,691 | +0.78(+1.52%) |
Jan 30, 2008 | 50.49 | 53.37 | 49.87 | 51.21 | 728,427 | +0.35(+0.69%) |
Jan 29, 2008 | 46.74 | 52.22 | 46.52 | 50.86 | 2,151,812 | +4.51(+9.73%) |
Jan 28, 2008 | 45.44 | 46.63 | 44.77 | 46.35 | 544,354 | +0.63(+1.38%) |
Jan 25, 2008 | 45.00 | 46.93 | 44.95 | 45.72 | 1,020,662 | +1.33(+3.00%) |
Jan 24, 2008 | 42.56 | 45.44 | 42.56 | 44.39 | 963,599 | +1.90(+4.47%) |
Jan 23, 2008 | 41.79 | 42.60 | 38.92 | 42.49 | 886,735 | -0.22(-0.52%) |
Jan 22, 2008 | 41.48 | 44.10 | 40.98 | 42.71 | 786,109 | -0.50(-1.16%) |
Jan 21, 2008 | 43.93 | 45.64 | 42.07 | 43.21 | 746,358 | +0.00(+0.00%) |
Jan 18, 2008 | 43.93 | 45.64 | 42.07 | 43.21 | 746,358 | -0.20(-0.46%) |
Jan 17, 2008 | 49.06 | 49.57 | 43.28 | 43.41 | 2,203,441 | -5.66(-11.53%) |
Jan 16, 2008 | 48.29 | 49.71 | 47.36 | 49.07 | 936,670 | +0.72(+1.49%) |
Jan 15, 2008 | 49.33 | 49.69 | 47.93 | 48.35 | 809,404 | -1.78(-3.55%) |
Jan 14, 2008 | 48.72 | 50.54 | 47.72 | 50.13 | 448,133 | +2.19(+4.57%) |
Jan 11, 2008 | 48.75 | 48.91 | 47.24 | 47.94 | 428,633 | -1.29(-2.62%) |
Jan 10, 2008 | 47.44 | 49.90 | 46.85 | 49.23 | 834,188 | +1.13(+2.35%) |
Jan 09, 2008 | 47.31 | 48.48 | 46.58 | 48.10 | 1,755,573 | +0.49(+1.03%) |
Jan 08, 2008 | 50.37 | 50.74 | 47.58 | 47.61 | 874,761 | -2.32(-4.65%) |
Jan 07, 2008 | 51.19 | 51.92 | 48.52 | 49.93 | 894,089 | -1.12(-2.19%) |
Jan 04, 2008 | 53.99 | 54.12 | 50.92 | 51.05 | 444,947 | -3.78(-6.89%) |
Jan 03, 2008 | 54.24 | 55.34 | 53.71 | 54.83 | 424,263 | +0.68(+1.26%) |
Jan 02, 2008 | 53.75 | 54.92 | 53.13 | 54.15 | 523,170 | +0.21(+0.39%) |