Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.30 | 46.38 | 43.55 | 44.88 | 3,459,839 | -0.72(-1.58%) |
Mar 28, 2008 | 45.24 | 45.80 | 44.51 | 45.60 | 4,981,426 | -0.55(-1.19%) |
Mar 27, 2008 | 46.25 | 46.68 | 45.66 | 46.15 | 3,354,952 | -0.15(-0.32%) |
Mar 26, 2008 | 44.64 | 46.38 | 44.51 | 46.30 | 5,045,870 | +2.15(+4.87%) |
Mar 25, 2008 | 43.75 | 44.46 | 43.44 | 44.15 | 4,686,802 | +1.38(+3.23%) |
Mar 24, 2008 | 43.65 | 44.44 | 42.51 | 42.77 | 3,947,832 | -0.21(-0.49%) |
Mar 21, 2008 | 44.38 | 44.79 | 42.51 | 42.98 | 12,482,238 | +0.00(+0.00%) |
Mar 20, 2008 | 44.38 | 44.79 | 42.51 | 42.98 | 12,482,238 | -2.98(-6.48%) |
Mar 19, 2008 | 48.71 | 48.75 | 45.94 | 45.96 | 6,330,335 | -3.32(-6.74%) |
Mar 18, 2008 | 52.21 | 52.47 | 49.11 | 49.28 | 3,221,299 | -2.91(-5.58%) |
Mar 17, 2008 | 52.00 | 53.69 | 51.51 | 52.19 | 3,548,585 | -0.31(-0.59%) |
Mar 14, 2008 | 52.25 | 54.08 | 52.01 | 52.50 | 3,300,509 | +0.31(+0.59%) |
Mar 13, 2008 | 50.81 | 52.51 | 50.65 | 52.19 | 4,181,299 | +2.04(+4.07%) |
Mar 12, 2008 | 50.17 | 50.45 | 49.49 | 50.15 | 1,891,967 | -0.04(-0.08%) |
Mar 11, 2008 | 49.70 | 50.26 | 48.62 | 50.19 | 2,931,720 | +1.19(+2.43%) |
Mar 10, 2008 | 49.26 | 49.65 | 48.54 | 49.00 | 3,879,041 | -0.83(-1.67%) |
Mar 07, 2008 | 50.11 | 50.81 | 49.72 | 49.83 | 3,044,505 | -1.10(-2.16%) |
Mar 06, 2008 | 52.00 | 52.00 | 50.01 | 50.93 | 3,483,046 | -1.22(-2.34%) |
Mar 05, 2008 | 51.44 | 52.69 | 51.10 | 52.15 | 3,701,163 | +1.25(+2.46%) |
Mar 04, 2008 | 52.71 | 53.55 | 50.34 | 50.90 | 3,828,081 | -2.02(-3.82%) |
Mar 03, 2008 | 52.12 | 53.14 | 52.07 | 52.92 | 2,885,642 | +1.72(+3.36%) |
Feb 29, 2008 | 51.90 | 52.03 | 50.48 | 51.20 | 2,785,732 | -0.80(-1.54%) |
Feb 28, 2008 | 50.69 | 52.20 | 50.60 | 52.00 | 2,961,556 | +1.40(+2.77%) |
Feb 27, 2008 | 50.00 | 51.25 | 49.95 | 50.60 | 3,250,736 | +0.90(+1.81%) |
Feb 26, 2008 | 48.84 | 50.15 | 48.43 | 49.70 | 2,996,766 | +0.38(+0.77%) |
Feb 25, 2008 | 50.62 | 50.90 | 48.92 | 49.32 | 2,979,000 | -1.31(-2.59%) |
Feb 22, 2008 | 51.00 | 51.30 | 49.51 | 50.63 | 2,711,407 | -0.49(-0.96%) |
Feb 21, 2008 | 51.49 | 52.39 | 50.97 | 51.12 | 4,576,998 | +0.30(+0.59%) |
Feb 20, 2008 | 50.21 | 51.07 | 49.53 | 50.82 | 4,312,104 | -0.16(-0.31%) |
Feb 19, 2008 | 49.23 | 50.98 | 49.23 | 50.98 | 3,753,775 | +2.97(+6.19%) |
Feb 18, 2008 | 48.01 | 48.01 | 48.01 | 48.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.99 | 48.39 | 47.33 | 48.01 | 2,891,146 | +0.51(+1.07%) |
Feb 14, 2008 | 48.63 | 48.63 | 47.50 | 47.50 | 4,157,626 | -1.21(-2.48%) |
Feb 13, 2008 | 48.12 | 48.80 | 47.67 | 48.71 | 3,089,055 | +0.51(+1.06%) |
Feb 12, 2008 | 50.10 | 50.24 | 48.00 | 48.20 | 4,228,305 | -1.89(-3.77%) |
Feb 11, 2008 | 49.95 | 50.46 | 48.85 | 50.09 | 2,622,059 | +0.25(+0.50%) |
Feb 08, 2008 | 48.67 | 50.10 | 48.44 | 49.84 | 3,412,544 | +1.20(+2.47%) |
Feb 07, 2008 | 48.81 | 49.07 | 47.97 | 48.64 | 3,254,071 | -0.15(-0.31%) |
Feb 06, 2008 | 49.45 | 49.74 | 48.51 | 48.79 | 2,839,691 | +0.59(+1.22%) |
Feb 05, 2008 | 48.05 | 49.29 | 48.02 | 48.20 | 4,333,988 | -0.86(-1.75%) |
Feb 04, 2008 | 50.00 | 50.18 | 48.35 | 49.06 | 4,128,983 | -1.58(-3.12%) |
Feb 01, 2008 | 52.26 | 53.10 | 50.00 | 50.64 | 5,589,711 | -1.17(-2.26%) |
Jan 31, 2008 | 52.60 | 52.60 | 50.95 | 51.81 | 6,102,972 | -1.10(-2.08%) |
Jan 30, 2008 | 52.80 | 53.51 | 52.35 | 52.91 | 4,342,962 | -0.29(-0.55%) |
Jan 29, 2008 | 53.25 | 53.85 | 52.90 | 53.20 | 4,470,923 | -0.57(-1.06%) |
Jan 28, 2008 | 52.80 | 54.11 | 52.07 | 53.77 | 3,918,511 | +1.28(+2.44%) |
Jan 25, 2008 | 52.27 | 53.58 | 51.86 | 52.49 | 6,706,959 | +1.47(+2.88%) |
Jan 24, 2008 | 51.95 | 51.98 | 50.13 | 51.02 | 4,952,529 | +1.60(+3.24%) |
Jan 23, 2008 | 49.90 | 51.56 | 48.43 | 49.42 | 7,429,371 | -1.83(-3.57%) |
Jan 22, 2008 | 46.47 | 51.25 | 46.47 | 51.25 | 6,858,982 | +4.78(+10.29%) |
Jan 21, 2008 | 45.90 | 46.74 | 45.51 | 46.47 | 2,746,389 | -1.32(-2.76%) |
Jan 18, 2008 | 48.57 | 48.89 | 46.50 | 47.79 | 4,985,246 | -0.28(-0.58%) |
Jan 17, 2008 | 49.00 | 50.20 | 47.76 | 48.07 | 5,209,599 | -0.45(-0.93%) |
Jan 16, 2008 | 50.25 | 51.11 | 48.36 | 48.52 | 7,712,153 | -2.42(-4.75%) |
Jan 15, 2008 | 51.92 | 53.04 | 50.65 | 50.94 | 5,657,139 | -1.43(-2.73%) |
Jan 14, 2008 | 53.50 | 53.76 | 51.91 | 52.37 | 6,125,641 | +0.11(+0.21%) |
Jan 11, 2008 | 50.00 | 52.49 | 49.95 | 52.26 | 6,502,208 | +2.26(+4.52%) |
Jan 10, 2008 | 50.00 | 51.21 | 49.85 | 50.00 | 5,892,067 | -0.65(-1.28%) |
Jan 09, 2008 | 49.11 | 50.93 | 48.50 | 50.65 | 5,393,799 | +1.19(+2.41%) |
Jan 08, 2008 | 49.00 | 50.66 | 48.99 | 49.46 | 9,512,294 | +1.98(+4.17%) |
Jan 07, 2008 | 47.78 | 48.67 | 47.07 | 47.48 | 4,777,874 | -0.48(-1.00%) |
Jan 04, 2008 | 47.75 | 48.50 | 47.00 | 47.96 | 4,142,606 | -0.47(-0.97%) |
Jan 03, 2008 | 45.65 | 48.75 | 45.27 | 48.43 | 7,361,597 | +2.78(+6.09%) |
Jan 02, 2008 | 42.65 | 46.24 | 42.60 | 45.65 | 5,930,149 | +3.87(+9.26%) |