Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.08 | 46.97 | 46.08 | 46.69 | 398,324 | -0.46(-0.98%) |
Mar 28, 2008 | 48.35 | 48.75 | 47.15 | 47.15 | 506,541 | +0.48(+1.04%) |
Mar 27, 2008 | 46.76 | 47.84 | 46.44 | 46.67 | 417,384 | -0.05(-0.11%) |
Mar 26, 2008 | 47.29 | 47.84 | 46.66 | 46.72 | 326,913 | -1.71(-3.53%) |
Mar 25, 2008 | 47.52 | 48.61 | 46.96 | 48.43 | 778,351 | +2.59(+5.64%) |
Mar 24, 2008 | 45.54 | 46.68 | 44.59 | 45.84 | 755,849 | +0.73(+1.61%) |
Mar 21, 2008 | 43.85 | 45.35 | 42.67 | 45.12 | 562,216 | +0.00(+0.00%) |
Mar 20, 2008 | 43.85 | 45.35 | 42.67 | 45.12 | 562,216 | +0.28(+0.63%) |
Mar 19, 2008 | 46.68 | 47.39 | 44.83 | 44.83 | 696,720 | -3.28(-6.81%) |
Mar 18, 2008 | 45.35 | 48.17 | 45.35 | 48.11 | 932,660 | +1.58(+3.40%) |
Mar 17, 2008 | 45.61 | 47.03 | 44.74 | 46.53 | 713,933 | -2.80(-5.68%) |
Mar 14, 2008 | 51.28 | 51.28 | 49.02 | 49.33 | 836,833 | -3.86(-7.26%) |
Mar 13, 2008 | 52.03 | 53.80 | 51.54 | 53.19 | 621,778 | -0.74(-1.36%) |
Mar 12, 2008 | 54.62 | 55.65 | 53.70 | 53.93 | 543,681 | -3.11(-5.45%) |
Mar 11, 2008 | 55.00 | 57.04 | 54.63 | 57.04 | 1,152,840 | +5.22(+10.07%) |
Mar 10, 2008 | 53.25 | 53.83 | 51.65 | 51.82 | 639,102 | -0.11(-0.21%) |
Mar 07, 2008 | 52.38 | 53.51 | 51.51 | 51.93 | 585,436 | -0.54(-1.03%) |
Mar 06, 2008 | 54.60 | 54.99 | 52.44 | 52.47 | 446,961 | -2.86(-5.17%) |
Mar 05, 2008 | 54.10 | 55.80 | 54.10 | 55.33 | 572,846 | +2.49(+4.71%) |
Mar 04, 2008 | 53.41 | 53.87 | 52.02 | 52.84 | 628,848 | -2.04(-3.72%) |
Mar 03, 2008 | 54.55 | 55.01 | 53.79 | 54.89 | 379,445 | +0.33(+0.61%) |
Feb 29, 2008 | 56.18 | 56.44 | 54.55 | 54.55 | 506,104 | -2.00(-3.53%) |
Feb 28, 2008 | 57.47 | 57.96 | 56.55 | 56.55 | 297,307 | -2.40(-4.07%) |
Feb 27, 2008 | 57.59 | 59.43 | 57.59 | 58.95 | 367,321 | +0.62(+1.06%) |
Feb 26, 2008 | 57.44 | 58.51 | 56.81 | 58.34 | 445,489 | +0.59(+1.03%) |
Feb 25, 2008 | 56.81 | 57.79 | 55.85 | 57.74 | 451,096 | -0.13(-0.22%) |
Feb 22, 2008 | 56.77 | 58.07 | 55.97 | 57.87 | 423,621 | +2.13(+3.81%) |
Feb 21, 2008 | 57.48 | 57.90 | 55.61 | 55.74 | 539,524 | -2.18(-3.76%) |
Feb 20, 2008 | 57.22 | 58.19 | 56.40 | 57.92 | 643,007 | -1.98(-3.31%) |
Feb 19, 2008 | 60.08 | 60.72 | 59.40 | 59.90 | 711,141 | +0.29(+0.49%) |
Feb 18, 2008 | 58.16 | 59.61 | 56.65 | 59.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.16 | 59.61 | 56.65 | 59.61 | 916,060 | +3.75(+6.70%) |
Feb 14, 2008 | 56.92 | 57.56 | 55.80 | 55.87 | 539,557 | -0.46(-0.82%) |
Feb 13, 2008 | 55.48 | 56.33 | 54.94 | 56.33 | 360,378 | +1.44(+2.63%) |
Feb 12, 2008 | 53.96 | 55.57 | 53.96 | 54.89 | 412,978 | +1.43(+2.68%) |
Feb 11, 2008 | 52.40 | 53.54 | 51.74 | 53.45 | 391,313 | +1.25(+2.39%) |
Feb 08, 2008 | 51.83 | 53.06 | 51.67 | 52.21 | 306,745 | -0.71(-1.35%) |
Feb 07, 2008 | 52.31 | 53.16 | 50.84 | 52.92 | 478,766 | +1.47(+2.86%) |
Feb 06, 2008 | 53.76 | 54.24 | 51.33 | 51.45 | 396,278 | -2.24(-4.18%) |
Feb 05, 2008 | 54.99 | 56.26 | 53.52 | 53.69 | 395,587 | -3.68(-6.41%) |
Feb 04, 2008 | 58.51 | 58.51 | 56.29 | 57.37 | 312,925 | +0.86(+1.53%) |
Feb 01, 2008 | 55.05 | 56.72 | 54.78 | 56.51 | 409,069 | +3.02(+5.64%) |
Jan 31, 2008 | 51.45 | 54.15 | 51.45 | 53.49 | 655,107 | -0.68(-1.26%) |
Jan 30, 2008 | 53.56 | 57.96 | 53.51 | 54.17 | 936,709 | -1.10(-1.99%) |
Jan 29, 2008 | 55.07 | 55.44 | 54.27 | 55.27 | 528,166 | +0.39(+0.72%) |
Jan 28, 2008 | 54.46 | 55.04 | 52.67 | 54.88 | 740,239 | +0.07(+0.14%) |
Jan 25, 2008 | 57.90 | 57.90 | 54.40 | 54.81 | 587,307 | -1.12(-2.01%) |
Jan 24, 2008 | 54.34 | 56.54 | 54.34 | 55.93 | 599,484 | -1.14(-2.01%) |
Jan 23, 2008 | 54.51 | 57.45 | 52.24 | 57.07 | 728,741 | +1.86(+3.36%) |
Jan 22, 2008 | 52.04 | 57.07 | 51.84 | 55.22 | 1,162,028 | -6.47(-10.48%) |
Jan 21, 2008 | 62.40 | 62.56 | 60.45 | 61.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.40 | 62.56 | 60.45 | 61.68 | 789,831 | +3.63(+6.26%) |
Jan 17, 2008 | 60.92 | 60.92 | 58.05 | 58.05 | 678,811 | -0.39(-0.67%) |
Jan 16, 2008 | 57.97 | 59.32 | 56.92 | 58.44 | 747,980 | +0.99(+1.72%) |
Jan 15, 2008 | 59.15 | 59.58 | 56.75 | 57.45 | 997,725 | -7.61(-11.70%) |
Jan 14, 2008 | 64.65 | 65.29 | 64.32 | 65.06 | 383,388 | +1.90(+3.00%) |
Jan 11, 2008 | 63.46 | 64.61 | 63.15 | 63.17 | 765,508 | -4.35(-6.44%) |
Jan 10, 2008 | 65.95 | 68.38 | 65.44 | 67.51 | 1,427,364 | +4.20(+6.63%) |
Jan 09, 2008 | 61.76 | 63.52 | 61.18 | 63.32 | 1,117,664 | +4.94(+8.47%) |
Jan 08, 2008 | 59.06 | 60.37 | 58.22 | 58.37 | 709,147 | +0.71(+1.24%) |
Jan 07, 2008 | 57.80 | 58.54 | 56.99 | 57.66 | 560,639 | +0.99(+1.74%) |
Jan 04, 2008 | 57.80 | 57.97 | 56.11 | 56.67 | 636,914 | -1.58(-2.70%) |
Jan 03, 2008 | 58.48 | 59.07 | 58.20 | 58.25 | 438,756 | -0.25(-0.43%) |
Jan 02, 2008 | 59.44 | 59.95 | 57.80 | 58.50 | 734,642 | +0.48(+0.83%) |