Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 47.83 | 48.84 | 47.83 | 48.65 | 47,976 | +0.47(+0.97%) |
Mar 28, 2008 | 49.68 | 49.68 | 48.18 | 48.18 | 146,302 | -0.53(-1.09%) |
Mar 27, 2008 | 49.05 | 49.16 | 48.64 | 48.71 | 22,539 | +0.44(+0.91%) |
Mar 26, 2008 | 48.05 | 48.69 | 48.05 | 48.27 | 150,898 | +0.15(+0.31%) |
Mar 25, 2008 | 48.12 | 48.56 | 48.07 | 48.12 | 112,858 | -0.37(-0.77%) |
Mar 24, 2008 | 48.63 | 48.91 | 48.19 | 48.49 | 100,187 | -0.11(-0.23%) |
Mar 21, 2008 | 47.99 | 48.74 | 47.77 | 48.60 | 91,445 | +0.00(+0.00%) |
Mar 20, 2008 | 47.99 | 48.74 | 47.77 | 48.60 | 91,445 | +0.10(+0.20%) |
Mar 19, 2008 | 49.68 | 50.12 | 48.51 | 48.51 | 77,117 | -0.91(-1.83%) |
Mar 18, 2008 | 49.08 | 49.49 | 48.61 | 49.41 | 165,826 | +0.90(+1.86%) |
Mar 17, 2008 | 47.27 | 48.60 | 47.21 | 48.51 | 65,765 | -0.24(-0.50%) |
Mar 14, 2008 | 49.52 | 49.52 | 48.11 | 48.75 | 72,770 | -0.40(-0.81%) |
Mar 13, 2008 | 48.49 | 49.32 | 48.33 | 49.15 | 99,656 | +0.04(+0.09%) |
Mar 12, 2008 | 50.38 | 50.38 | 49.11 | 49.11 | 42,020 | -0.50(-1.00%) |
Mar 11, 2008 | 48.87 | 49.67 | 48.87 | 49.60 | 37,739 | +1.25(+2.60%) |
Mar 10, 2008 | 48.57 | 48.68 | 48.08 | 48.35 | 93,843 | -0.31(-0.64%) |
Mar 07, 2008 | 48.40 | 48.78 | 48.14 | 48.66 | 121,391 | -0.16(-0.32%) |
Mar 06, 2008 | 49.80 | 49.80 | 48.77 | 48.81 | 77,456 | -1.01(-2.02%) |
Mar 05, 2008 | 50.00 | 50.00 | 49.29 | 49.82 | 128,313 | +0.06(+0.11%) |
Mar 04, 2008 | 49.09 | 49.95 | 48.94 | 49.77 | 82,913 | +0.76(+1.55%) |
Mar 03, 2008 | 48.39 | 49.07 | 48.39 | 49.01 | 52,240 | +0.28(+0.57%) |
Feb 29, 2008 | 49.59 | 49.62 | 48.44 | 48.73 | 76,296 | -1.20(-2.41%) |
Feb 28, 2008 | 50.10 | 50.14 | 49.60 | 49.93 | 63,210 | -0.36(-0.72%) |
Feb 27, 2008 | 51.04 | 51.04 | 50.21 | 50.29 | 32,350 | -0.72(-1.41%) |
Feb 26, 2008 | 50.50 | 51.06 | 50.33 | 51.01 | 141,354 | +0.38(+0.75%) |
Feb 25, 2008 | 50.54 | 50.77 | 50.28 | 50.63 | 45,883 | +0.25(+0.51%) |
Feb 22, 2008 | 50.09 | 50.40 | 49.60 | 50.38 | 64,076 | +0.45(+0.90%) |
Feb 21, 2008 | 50.68 | 50.82 | 49.79 | 49.93 | 32,199 | -0.81(-1.59%) |
Feb 20, 2008 | 50.54 | 50.74 | 50.09 | 50.74 | 93,538 | -0.05(-0.10%) |
Feb 19, 2008 | 51.40 | 51.40 | 50.54 | 50.79 | 19,749 | +0.21(+0.42%) |
Feb 18, 2008 | 50.44 | 50.63 | 50.13 | 50.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.44 | 50.63 | 50.13 | 50.58 | 14,006 | -0.14(-0.28%) |
Feb 14, 2008 | 51.14 | 51.52 | 50.31 | 50.72 | 49,747 | -0.25(-0.48%) |
Feb 13, 2008 | 51.90 | 51.90 | 50.80 | 50.96 | 29,727 | +0.16(+0.32%) |
Feb 12, 2008 | 50.78 | 51.05 | 50.50 | 50.80 | 26,641 | +0.42(+0.83%) |
Feb 11, 2008 | 51.15 | 51.15 | 49.93 | 50.39 | 31,716 | +0.27(+0.53%) |
Feb 08, 2008 | 50.63 | 50.63 | 49.95 | 50.12 | 40,088 | -0.20(-0.41%) |
Feb 07, 2008 | 50.04 | 50.51 | 49.89 | 50.32 | 51,840 | -0.20(-0.39%) |
Feb 06, 2008 | 51.17 | 51.24 | 50.43 | 50.52 | 90,962 | -0.11(-0.22%) |
Feb 05, 2008 | 51.76 | 51.76 | 50.59 | 50.63 | 127,025 | -1.64(-3.14%) |
Feb 04, 2008 | 51.73 | 52.62 | 51.65 | 52.27 | 79,693 | +0.86(+1.67%) |
Feb 01, 2008 | 50.72 | 51.43 | 50.65 | 51.42 | 55,474 | +0.81(+1.60%) |
Jan 31, 2008 | 49.14 | 50.98 | 49.04 | 50.61 | 170,816 | +1.16(+2.35%) |
Jan 30, 2008 | 49.85 | 50.64 | 49.45 | 49.45 | 143,930 | -0.28(-0.56%) |
Jan 29, 2008 | 50.06 | 50.13 | 49.63 | 49.73 | 133,465 | +0.12(+0.25%) |
Jan 28, 2008 | 48.77 | 49.67 | 48.77 | 49.60 | 128,474 | +0.72(+1.47%) |
Jan 25, 2008 | 50.67 | 50.67 | 48.14 | 48.88 | 120,586 | -0.76(-1.54%) |
Jan 24, 2008 | 50.99 | 50.99 | 49.55 | 49.65 | 132,702 | -1.22(-2.41%) |
Jan 23, 2008 | 47.21 | 50.89 | 47.21 | 50.87 | 120,766 | +1.68(+3.42%) |
Jan 22, 2008 | 48.03 | 50.09 | 46.01 | 49.19 | 315,726 | -1.73(-3.40%) |
Jan 21, 2008 | 51.95 | 52.08 | 50.56 | 50.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.95 | 52.08 | 50.56 | 50.92 | 413,729 | -0.76(-1.48%) |
Jan 17, 2008 | 53.85 | 53.85 | 51.67 | 51.68 | 173,420 | -1.83(-3.41%) |
Jan 16, 2008 | 54.18 | 54.72 | 53.51 | 53.51 | 125,899 | -0.84(-1.54%) |
Jan 15, 2008 | 54.63 | 55.14 | 54.35 | 54.35 | 125,094 | -0.70(-1.26%) |
Jan 14, 2008 | 55.11 | 55.28 | 54.88 | 55.04 | 203,861 | +0.07(+0.14%) |
Jan 11, 2008 | 55.72 | 55.72 | 54.75 | 54.97 | 90,280 | -0.23(-0.42%) |
Jan 10, 2008 | 55.29 | 55.55 | 54.83 | 55.20 | 111,892 | -0.24(-0.44%) |
Jan 09, 2008 | 54.77 | 55.44 | 54.71 | 55.44 | 132,762 | +0.69(+1.26%) |
Jan 08, 2008 | 54.98 | 55.74 | 54.75 | 54.75 | 201,760 | -0.03(-0.06%) |
Jan 07, 2008 | 53.83 | 54.91 | 53.83 | 54.78 | 242,783 | +0.98(+1.81%) |
Jan 04, 2008 | 54.11 | 54.24 | 53.41 | 53.81 | 97,724 | -0.14(-0.26%) |
Jan 03, 2008 | 53.95 | 54.35 | 53.78 | 53.95 | 61,017 | +0.10(+0.18%) |
Jan 02, 2008 | 54.42 | 54.59 | 53.58 | 53.85 | 263,711 | -0.55(-1.00%) |