Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 64.85 | 65.15 | 64.10 | 64.85 | 90,101 | +0.18(+0.28%) |
Mar 28, 2008 | 63.84 | 65.54 | 64.67 | 64.67 | 64,009 | +0.83(+1.30%) |
Mar 27, 2008 | 65.40 | 64.64 | 63.40 | 63.84 | 118,276 | -1.56(-2.39%) |
Mar 26, 2008 | 67.25 | 66.15 | 65.20 | 65.40 | 102,323 | -1.65(-2.46%) |
Mar 25, 2008 | 7.250 | 67.05 | 67.05 | 67.05 | 21,785 | +0.00(+0.00%) |
Mar 24, 2008 | 64.69 | 67.70 | 66.35 | 67.05 | 313,750 | +2.36(+3.65%) |
Mar 21, 2008 | 64.69 | 64.80 | 63.05 | 64.69 | 286,222 | +0.00(+0.00%) |
Mar 20, 2008 | 64.69 | 64.80 | 63.05 | 64.69 | 286,222 | +0.19(+0.29%) |
Mar 19, 2008 | 64.50 | 65.85 | 64.30 | 64.50 | 387,459 | +0.45(+0.70%) |
Mar 18, 2008 | 61.77 | 64.30 | 63.25 | 64.05 | 180,819 | +2.28(+3.69%) |
Mar 17, 2008 | 61.77 | 63.29 | 60.15 | 61.77 | 265,905 | -1.38(-2.19%) |
Mar 14, 2008 | 64.55 | 65.19 | 62.06 | 63.15 | 279,081 | -1.40(-2.17%) |
Mar 13, 2008 | 65.75 | 64.89 | 62.65 | 64.55 | 83,268 | -1.20(-1.83%) |
Mar 12, 2008 | 65.75 | 66.30 | 65.30 | 65.75 | 88,198 | -0.25(-0.38%) |
Mar 11, 2008 | 66.00 | 66.00 | 64.05 | 66.00 | 196,790 | +4.10(+6.62%) |
Mar 10, 2008 | 61.90 | 63.00 | 61.55 | 61.90 | 151,085 | -1.55(-2.44%) |
Mar 07, 2008 | 63.45 | 64.35 | 63.20 | 63.45 | 127,525 | -2.00(-3.06%) |
Mar 06, 2008 | 64.36 | 67.50 | 65.45 | 65.45 | 98,352 | +1.09(+1.69%) |
Mar 05, 2008 | 62.30 | 64.90 | 63.71 | 64.36 | 344,180 | +2.06(+3.31%) |
Mar 04, 2008 | 62.30 | 62.75 | 61.56 | 62.30 | 278,648 | +0.20(+0.32%) |
Mar 03, 2008 | 62.10 | 62.10 | 60.25 | 62.10 | 269,218 | -0.30(-0.48%) |
Feb 29, 2008 | 66.00 | 64.15 | 62.22 | 62.40 | 131,471 | -3.60(-5.45%) |
Feb 28, 2008 | 66.00 | 66.85 | 65.46 | 66.00 | 127,375 | -0.85(-1.27%) |
Feb 27, 2008 | 66.85 | 67.45 | 66.00 | 66.85 | 80,305 | -1.15(-1.69%) |
Feb 26, 2008 | 68.00 | 68.40 | 67.00 | 68.00 | 167,345 | +2.50(+3.82%) |
Feb 25, 2008 | 65.50 | 65.60 | 64.50 | 65.50 | 445,109 | +1.25(+1.95%) |
Feb 22, 2008 | 61.43 | 64.25 | 63.20 | 64.25 | 371,110 | +2.82(+4.59%) |
Feb 21, 2008 | 59.65 | 62.00 | 61.40 | 61.43 | 301,547 | +1.78(+2.98%) |
Feb 20, 2008 | 60.00 | 59.75 | 58.55 | 59.65 | 140,916 | -0.35(-0.58%) |
Feb 19, 2008 | 59.00 | 60.95 | 59.85 | 60.00 | 318,998 | +1.00(+1.69%) |
Feb 18, 2008 | 59.00 | 59.45 | 58.00 | 59.00 | 449,825 | +0.00(+0.00%) |
Feb 15, 2008 | 59.00 | 59.45 | 58.00 | 59.00 | 449,825 | +1.00(+1.72%) |
Feb 14, 2008 | 58.00 | 59.15 | 57.95 | 58.00 | 528,391 | +0.95(+1.67%) |
Feb 13, 2008 | 57.05 | 57.10 | 55.10 | 57.05 | 425,788 | +1.70(+3.07%) |
Feb 12, 2008 | 55.35 | 55.76 | 54.65 | 55.35 | 107,374 | -0.05(-0.09%) |
Feb 11, 2008 | 55.40 | 55.75 | 54.90 | 55.40 | 132,827 | +0.20(+0.36%) |
Feb 08, 2008 | 55.20 | 55.50 | 54.70 | 55.20 | 757,834 | -0.05(-0.09%) |
Feb 07, 2008 | 54.30 | 55.35 | 54.00 | 55.25 | 330,149 | +0.95(+1.75%) |
Feb 06, 2008 | 54.30 | 55.20 | 54.20 | 54.30 | 334,133 | -0.95(-1.72%) |
Feb 05, 2008 | 58.32 | 57.05 | 55.10 | 55.25 | 173,878 | -3.07(-5.26%) |
Feb 04, 2008 | 62.55 | 59.75 | 57.90 | 58.32 | 188,672 | -4.23(-6.76%) |
Feb 01, 2008 | 61.75 | 62.70 | 61.55 | 62.55 | 877,168 | +0.80(+1.30%) |
Jan 31, 2008 | 61.75 | 62.05 | 59.50 | 61.75 | 386,434 | +2.65(+4.48%) |
Jan 30, 2008 | 59.10 | 59.89 | 58.32 | 59.10 | 900,471 | +0.76(+1.30%) |
Jan 29, 2008 | 58.34 | 58.68 | 57.50 | 58.34 | 149,933 | +1.64(+2.89%) |
Jan 28, 2008 | 60.35 | 61.35 | 0.9500 | 56.70 | 919,879 | -3.65(-6.05%) |
Jan 25, 2008 | 63.80 | 61.40 | 60.10 | 60.35 | 487,394 | -3.45(-5.41%) |
Jan 24, 2008 | 63.80 | 65.00 | 61.90 | 63.80 | 291,386 | +0.60(+0.95%) |
Jan 23, 2008 | 63.20 | 63.50 | 59.53 | 63.20 | 650,574 | +0.91(+1.46%) |
Jan 22, 2008 | 63.10 | 62.45 | 58.50 | 62.29 | 241,109 | -0.81(-1.28%) |
Jan 21, 2008 | 63.10 | 64.05 | 62.44 | 63.10 | 348,040 | +0.00(+0.00%) |
Jan 18, 2008 | 63.10 | 64.05 | 62.44 | 63.10 | 348,040 | +3.05(+5.08%) |
Jan 17, 2008 | 60.05 | 62.20 | 59.70 | 60.05 | 493,635 | -2.15(-3.46%) |
Jan 16, 2008 | 62.20 | 63.70 | 62.00 | 62.20 | 261,177 | -5.07(-7.54%) |
Jan 15, 2008 | 69.86 | 69.20 | 67.25 | 67.27 | 188,449 | -2.59(-3.71%) |
Jan 14, 2008 | 68.75 | 69.90 | 69.25 | 69.86 | 128,952 | +1.11(+1.61%) |
Jan 11, 2008 | 68.75 | 69.30 | 68.62 | 68.75 | 148,117 | -0.54(-0.78%) |
Jan 10, 2008 | 69.29 | 69.30 | 68.00 | 69.29 | 78,077 | +0.85(+1.24%) |
Jan 09, 2008 | 67.00 | 68.90 | 67.33 | 68.44 | 302,102 | +1.44(+2.15%) |
Jan 08, 2008 | 67.00 | 68.45 | 67.00 | 67.00 | 277,992 | -1.80(-2.62%) |
Jan 07, 2008 | 71.46 | 69.20 | 68.30 | 68.80 | 167,936 | -2.66(-3.72%) |
Jan 04, 2008 | 71.46 | 73.40 | 70.00 | 71.46 | 100,327 | -3.09(-4.14%) |
Jan 03, 2008 | 74.55 | 74.85 | 74.15 | 74.55 | 93,532 | +0.60(+0.81%) |
Jan 02, 2008 | 74.05 | 74.90 | 73.84 | 73.95 | 148,437 | -0.10(-0.14%) |