Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 60.28 | 60.36 | 60.22 | 60.29 | 72,551 | +0.12(+0.20%) |
Mar 28, 2008 | 60.08 | 60.17 | 60.03 | 60.17 | 76,418 | +0.10(+0.16%) |
Mar 27, 2008 | 60.09 | 60.13 | 60.02 | 60.07 | 63,035 | -0.05(-0.08%) |
Mar 26, 2008 | 60.20 | 60.20 | 59.96 | 60.12 | 99,225 | +0.17(+0.28%) |
Mar 25, 2008 | 60.14 | 60.14 | 59.89 | 59.95 | 76,616 | -0.07(-0.11%) |
Mar 24, 2008 | 60.02 | 60.05 | 59.90 | 60.02 | 219,154 | -0.27(-0.46%) |
Mar 21, 2008 | 60.48 | 60.48 | 60.18 | 60.29 | 108,008 | +0.00(+0.00%) |
Mar 20, 2008 | 60.48 | 60.48 | 60.18 | 60.29 | 108,008 | -0.11(-0.18%) |
Mar 19, 2008 | 60.41 | 60.41 | 60.16 | 60.40 | 87,822 | +0.33(+0.55%) |
Mar 18, 2008 | 60.30 | 60.42 | 60.07 | 60.07 | 110,629 | -0.27(-0.44%) |
Mar 17, 2008 | 60.19 | 60.42 | 60.19 | 60.34 | 77,467 | +0.07(+0.11%) |
Mar 14, 2008 | 60.10 | 60.35 | 60.05 | 60.27 | 63,834 | +0.19(+0.32%) |
Mar 13, 2008 | 60.22 | 60.25 | 59.96 | 60.08 | 49,809 | -0.09(-0.15%) |
Mar 12, 2008 | 59.99 | 60.17 | 59.84 | 60.17 | 101,043 | +0.24(+0.39%) |
Mar 11, 2008 | 60.00 | 60.02 | 59.83 | 59.93 | 42,266 | -0.25(-0.42%) |
Mar 10, 2008 | 60.19 | 60.32 | 60.06 | 60.19 | 85,177 | +0.22(+0.37%) |
Mar 07, 2008 | 60.29 | 60.29 | 59.96 | 59.96 | 90,968 | -0.12(-0.20%) |
Mar 06, 2008 | 60.16 | 60.21 | 60.04 | 60.09 | 143,097 | +0.05(+0.09%) |
Mar 05, 2008 | 60.17 | 60.17 | 59.98 | 60.03 | 88,084 | -0.08(-0.14%) |
Mar 04, 2008 | 60.24 | 60.33 | 60.10 | 60.12 | 70,257 | -0.05(-0.08%) |
Mar 03, 2008 | 60.25 | 60.25 | 60.08 | 60.16 | 175,058 | -0.21(-0.35%) |
Feb 29, 2008 | 60.33 | 60.41 | 60.22 | 60.38 | 144,323 | +0.22(+0.37%) |
Feb 28, 2008 | 60.07 | 60.16 | 60.04 | 60.16 | 178,720 | +0.24(+0.39%) |
Feb 27, 2008 | 59.99 | 60.04 | 59.83 | 59.92 | 85,734 | +0.06(+0.10%) |
Feb 26, 2008 | 59.83 | 59.87 | 59.77 | 59.86 | 96,211 | +0.12(+0.20%) |
Feb 25, 2008 | 59.86 | 59.88 | 59.67 | 59.74 | 82,016 | -0.09(-0.15%) |
Feb 22, 2008 | 59.90 | 59.99 | 59.83 | 59.83 | 80,004 | -0.11(-0.19%) |
Feb 21, 2008 | 59.69 | 59.95 | 59.68 | 59.94 | 79,160 | +0.27(+0.46%) |
Feb 20, 2008 | 59.77 | 59.80 | 59.60 | 59.67 | 169,564 | -0.02(-0.03%) |
Feb 19, 2008 | 59.88 | 59.96 | 59.67 | 59.68 | 95,155 | -0.30(-0.50%) |
Feb 18, 2008 | 60.03 | 60.04 | 59.94 | 59.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.03 | 60.04 | 59.94 | 59.98 | 67,374 | +0.02(+0.04%) |
Feb 14, 2008 | 60.02 | 60.04 | 59.92 | 59.96 | 100,471 | -0.06(-0.10%) |
Feb 13, 2008 | 59.96 | 60.12 | 59.96 | 60.02 | 55,577 | -0.01(-0.02%) |
Feb 12, 2008 | 60.57 | 60.57 | 59.86 | 60.03 | 129,736 | -0.03(-0.05%) |
Feb 11, 2008 | 60.08 | 60.14 | 59.98 | 60.06 | 123,118 | +0.05(+0.08%) |
Feb 08, 2008 | 59.97 | 60.05 | 59.92 | 60.01 | 114,800 | +0.15(+0.25%) |
Feb 07, 2008 | 60.09 | 60.13 | 59.83 | 59.86 | 235,495 | -0.18(-0.29%) |
Feb 06, 2008 | 60.16 | 60.16 | 59.96 | 60.03 | 142,232 | -0.07(-0.12%) |
Feb 05, 2008 | 60.10 | 60.12 | 60.01 | 60.10 | 270,020 | +0.19(+0.31%) |
Feb 04, 2008 | 59.95 | 59.96 | 59.80 | 59.92 | 243,280 | -0.07(-0.11%) |
Feb 01, 2008 | 60.60 | 60.60 | 59.91 | 59.99 | 148,773 | -0.13(-0.22%) |
Jan 31, 2008 | 60.16 | 60.17 | 59.97 | 60.12 | 60,970 | +0.12(+0.20%) |
Jan 30, 2008 | 59.99 | 60.01 | 59.74 | 59.99 | 174,857 | +0.06(+0.10%) |
Jan 29, 2008 | 59.91 | 59.94 | 59.79 | 59.93 | 155,196 | +0.02(+0.04%) |
Jan 28, 2008 | 59.63 | 59.96 | 59.63 | 59.91 | 56,363 | -0.11(-0.19%) |
Jan 25, 2008 | 59.81 | 60.03 | 59.51 | 60.03 | 135,796 | +0.17(+0.28%) |
Jan 24, 2008 | 59.96 | 60.09 | 59.66 | 59.86 | 435,945 | -0.24(-0.39%) |
Jan 23, 2008 | 60.38 | 60.38 | 60.00 | 60.09 | 247,475 | +0.04(+0.06%) |
Jan 22, 2008 | 60.10 | 60.10 | 59.83 | 60.06 | 137,803 | +0.28(+0.47%) |
Jan 21, 2008 | 59.71 | 59.77 | 59.57 | 59.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.71 | 59.77 | 59.57 | 59.77 | 60,295 | +0.10(+0.17%) |
Jan 17, 2008 | 59.54 | 59.73 | 59.53 | 59.67 | 114,250 | +0.12(+0.20%) |
Jan 16, 2008 | 59.60 | 59.60 | 59.48 | 59.55 | 74,190 | -0.01(-0.01%) |
Jan 15, 2008 | 59.64 | 59.64 | 59.43 | 59.56 | 40,634 | +0.11(+0.18%) |
Jan 14, 2008 | 59.45 | 59.48 | 59.39 | 59.45 | 40,746 | +0.03(+0.05%) |
Jan 11, 2008 | 59.45 | 59.45 | 59.29 | 59.42 | 27,133 | +0.20(+0.33%) |
Jan 10, 2008 | 59.23 | 59.32 | 59.14 | 59.22 | 33,687 | +0.02(+0.03%) |
Jan 09, 2008 | 59.06 | 59.34 | 59.06 | 59.21 | 75,384 | -0.05(-0.09%) |
Jan 08, 2008 | 59.16 | 59.26 | 59.09 | 59.26 | 89,853 | +0.05(+0.08%) |
Jan 07, 2008 | 59.32 | 59.32 | 59.08 | 59.22 | 49,176 | +0.04(+0.06%) |
Jan 04, 2008 | 59.35 | 59.35 | 59.10 | 59.18 | 62,655 | +0.06(+0.10%) |
Jan 03, 2008 | 59.48 | 59.48 | 59.00 | 59.12 | 51,513 | +0.08(+0.13%) |
Jan 02, 2008 | 58.86 | 59.05 | 58.84 | 59.04 | 31,720 | +0.26(+0.44%) |