Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 51.58 | 52.48 | 50.72 | 52.08 | 2,665,644 | +0.53(+1.02%) |
Mar 28, 2008 | 51.38 | 51.86 | 50.53 | 51.55 | 2,250,994 | +1.14(+2.26%) |
Mar 27, 2008 | 52.65 | 52.87 | 50.12 | 50.42 | 3,680,567 | -2.17(-4.13%) |
Mar 26, 2008 | 51.98 | 52.85 | 51.44 | 52.59 | 1,900,072 | +0.12(+0.24%) |
Mar 25, 2008 | 52.47 | 52.73 | 51.38 | 52.46 | 2,436,535 | +1.38(+2.70%) |
Mar 24, 2008 | 50.47 | 53.17 | 50.47 | 51.09 | 2,673,575 | +1.82(+3.69%) |
Mar 21, 2008 | 47.70 | 50.05 | 46.64 | 49.27 | 2,643,792 | +0.00(+0.00%) |
Mar 20, 2008 | 47.70 | 50.05 | 46.64 | 49.27 | 2,643,792 | +1.45(+3.04%) |
Mar 19, 2008 | 52.57 | 54.73 | 47.73 | 47.81 | 3,150,572 | -5.27(-9.93%) |
Mar 18, 2008 | 50.95 | 53.34 | 50.39 | 53.09 | 2,258,605 | +3.35(+6.73%) |
Mar 17, 2008 | 51.66 | 51.66 | 48.32 | 49.74 | 2,169,055 | -2.67(-5.10%) |
Mar 14, 2008 | 53.59 | 53.59 | 50.94 | 52.41 | 2,590,204 | -0.64(-1.21%) |
Mar 13, 2008 | 49.56 | 53.41 | 48.62 | 53.05 | 3,792,038 | +2.30(+4.53%) |
Mar 12, 2008 | 50.46 | 51.54 | 49.53 | 50.75 | 1,809,680 | +0.53(+1.05%) |
Mar 11, 2008 | 48.57 | 50.24 | 47.58 | 50.22 | 3,432,298 | +3.37(+7.19%) |
Mar 10, 2008 | 51.95 | 52.50 | 46.54 | 46.86 | 5,049,609 | -5.44(-10.40%) |
Mar 07, 2008 | 51.68 | 53.14 | 50.52 | 52.29 | 4,458,095 | +0.33(+0.63%) |
Mar 06, 2008 | 53.85 | 53.85 | 51.91 | 51.97 | 2,404,787 | -1.53(-2.86%) |
Mar 05, 2008 | 51.60 | 53.64 | 51.54 | 53.50 | 3,420,847 | +2.35(+4.60%) |
Mar 04, 2008 | 50.50 | 52.43 | 49.94 | 51.14 | 4,325,293 | +0.69(+1.37%) |
Mar 03, 2008 | 49.83 | 51.51 | 49.25 | 50.45 | 2,565,921 | +0.10(+0.19%) |
Feb 29, 2008 | 51.69 | 51.71 | 49.92 | 50.36 | 4,846,729 | -1.68(-3.24%) |
Feb 28, 2008 | 51.42 | 52.52 | 50.73 | 52.04 | 2,185,882 | +0.44(+0.85%) |
Feb 27, 2008 | 52.26 | 52.63 | 50.76 | 51.60 | 2,369,922 | -0.79(-1.52%) |
Feb 26, 2008 | 50.58 | 52.62 | 49.84 | 52.40 | 3,691,444 | +1.57(+3.09%) |
Feb 25, 2008 | 49.02 | 50.83 | 47.95 | 50.83 | 3,020,124 | +2.22(+4.57%) |
Feb 22, 2008 | 47.08 | 48.81 | 45.98 | 48.61 | 2,368,103 | +1.89(+4.06%) |
Feb 21, 2008 | 49.57 | 49.57 | 46.44 | 46.71 | 3,692,173 | -2.38(-4.85%) |
Feb 20, 2008 | 46.35 | 49.23 | 46.10 | 49.09 | 4,146,224 | +2.56(+5.49%) |
Feb 19, 2008 | 45.19 | 47.31 | 44.73 | 46.54 | 4,106,109 | +2.37(+5.37%) |
Feb 18, 2008 | 45.23 | 45.23 | 43.37 | 44.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.23 | 45.23 | 43.37 | 44.17 | 2,050,693 | -1.07(-2.37%) |
Feb 14, 2008 | 45.53 | 46.10 | 44.50 | 45.24 | 1,962,640 | +0.14(+0.32%) |
Feb 13, 2008 | 44.46 | 45.52 | 43.16 | 45.09 | 2,001,477 | +0.96(+2.17%) |
Feb 12, 2008 | 45.82 | 46.27 | 43.66 | 44.14 | 2,321,365 | -1.20(-2.64%) |
Feb 11, 2008 | 44.11 | 45.54 | 43.87 | 45.33 | 1,681,275 | +1.10(+2.49%) |
Feb 08, 2008 | 41.97 | 44.93 | 41.92 | 44.23 | 3,624,263 | +1.74(+4.10%) |
Feb 07, 2008 | 41.90 | 42.98 | 41.21 | 42.49 | 4,053,387 | -0.25(-0.58%) |
Feb 06, 2008 | 43.82 | 44.29 | 42.45 | 42.74 | 3,606,568 | -0.96(-2.19%) |
Feb 05, 2008 | 44.43 | 45.00 | 43.25 | 43.70 | 3,429,767 | -1.01(-2.27%) |
Feb 04, 2008 | 45.97 | 46.08 | 44.70 | 44.71 | 2,401,208 | -1.16(-2.52%) |
Feb 01, 2008 | 46.17 | 46.67 | 45.12 | 45.87 | 3,420,003 | +0.16(+0.36%) |
Jan 31, 2008 | 43.79 | 46.06 | 42.95 | 45.71 | 3,439,658 | +1.39(+3.13%) |
Jan 30, 2008 | 43.65 | 45.25 | 42.71 | 44.32 | 3,266,306 | +0.42(+0.96%) |
Jan 29, 2008 | 43.08 | 44.78 | 41.99 | 43.90 | 4,226,819 | +0.22(+0.50%) |
Jan 28, 2008 | 38.85 | 43.73 | 38.85 | 43.68 | 4,218,833 | +2.93(+7.19%) |
Jan 25, 2008 | 40.90 | 42.87 | 40.27 | 40.75 | 4,780,128 | +0.47(+1.16%) |
Jan 24, 2008 | 37.92 | 40.72 | 37.92 | 40.28 | 4,997,943 | +2.56(+6.77%) |
Jan 23, 2008 | 36.40 | 39.08 | 33.80 | 37.73 | 7,806,583 | +0.12(+0.33%) |
Jan 22, 2008 | 33.60 | 38.45 | 32.73 | 37.60 | 7,393,394 | +2.01(+5.65%) |
Jan 21, 2008 | 34.60 | 35.93 | 33.46 | 35.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.60 | 35.93 | 33.46 | 35.59 | 4,647,626 | +1.64(+4.82%) |
Jan 17, 2008 | 36.28 | 36.28 | 33.74 | 33.95 | 4,602,491 | -1.75(-4.90%) |
Jan 16, 2008 | 35.82 | 37.18 | 33.42 | 35.71 | 5,776,036 | +0.15(+0.43%) |
Jan 15, 2008 | 37.12 | 37.70 | 35.30 | 35.55 | 4,276,207 | -2.25(-5.95%) |
Jan 14, 2008 | 36.14 | 37.91 | 36.14 | 37.80 | 3,033,366 | +1.85(+5.14%) |
Jan 11, 2008 | 37.19 | 37.22 | 35.66 | 35.95 | 1,978,118 | -1.15(-3.10%) |
Jan 10, 2008 | 34.52 | 37.71 | 34.52 | 37.10 | 2,765,149 | +1.25(+3.50%) |
Jan 09, 2008 | 36.38 | 36.84 | 34.15 | 35.85 | 6,319,281 | -0.80(-2.19%) |
Jan 08, 2008 | 38.10 | 39.04 | 36.52 | 36.65 | 3,045,087 | -1.46(-3.84%) |
Jan 07, 2008 | 39.61 | 39.89 | 36.66 | 38.12 | 4,647,495 | -1.53(-3.86%) |
Jan 04, 2008 | 41.99 | 41.99 | 39.35 | 39.65 | 3,229,267 | -2.69(-6.35%) |
Jan 03, 2008 | 42.71 | 43.43 | 42.14 | 42.34 | 1,864,495 | -0.37(-0.87%) |
Jan 02, 2008 | 44.69 | 44.69 | 42.23 | 42.71 | 2,590,344 | -1.54(-3.48%) |