Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 48.70 | 49.57 | 48.43 | 48.64 | 1,417,348 | +0.08(+0.16%) |
Mar 28, 2008 | 49.46 | 49.82 | 48.30 | 48.57 | 1,584,246 | -0.82(-1.67%) |
Mar 27, 2008 | 48.21 | 50.45 | 47.77 | 49.39 | 2,825,733 | +1.55(+3.25%) |
Mar 26, 2008 | 49.70 | 49.92 | 47.59 | 47.84 | 2,039,763 | -2.39(-4.77%) |
Mar 25, 2008 | 50.48 | 50.76 | 49.31 | 50.23 | 1,053,484 | +0.01(+0.02%) |
Mar 24, 2008 | 50.00 | 51.17 | 49.69 | 50.22 | 1,628,643 | +0.76(+1.55%) |
Mar 21, 2008 | 47.47 | 49.47 | 46.80 | 49.45 | 2,258,940 | +0.00(+0.00%) |
Mar 20, 2008 | 47.47 | 49.47 | 46.80 | 49.45 | 2,258,940 | +1.51(+3.15%) |
Mar 19, 2008 | 47.76 | 48.83 | 47.57 | 47.94 | 3,308,294 | +0.47(+0.98%) |
Mar 18, 2008 | 45.96 | 47.69 | 45.92 | 47.48 | 3,980,520 | +1.64(+3.57%) |
Mar 17, 2008 | 46.57 | 47.04 | 44.54 | 45.84 | 3,014,191 | -1.76(-3.70%) |
Mar 14, 2008 | 49.47 | 50.09 | 47.17 | 47.60 | 3,445,289 | -1.87(-3.78%) |
Mar 13, 2008 | 49.07 | 49.74 | 47.57 | 49.47 | 2,335,880 | -0.16(-0.32%) |
Mar 12, 2008 | 51.14 | 52.01 | 49.56 | 49.63 | 1,954,069 | -1.74(-3.39%) |
Mar 11, 2008 | 50.42 | 51.46 | 49.37 | 51.38 | 2,863,233 | +2.13(+4.33%) |
Mar 10, 2008 | 50.33 | 50.86 | 49.17 | 49.25 | 2,268,090 | -1.16(-2.30%) |
Mar 07, 2008 | 50.24 | 51.97 | 49.30 | 50.40 | 1,907,053 | -0.05(-0.11%) |
Mar 06, 2008 | 53.08 | 53.32 | 50.19 | 50.46 | 1,924,384 | -1.55(-2.97%) |
Mar 05, 2008 | 53.11 | 53.46 | 51.40 | 52.00 | 1,709,190 | -0.76(-1.44%) |
Mar 04, 2008 | 55.72 | 53.84 | 51.11 | 52.76 | 2,242,665 | -1.68(-3.09%) |
Mar 03, 2008 | 55.00 | 55.03 | 53.47 | 54.45 | 1,572,135 | -0.19(-0.34%) |
Feb 29, 2008 | 56.24 | 56.70 | 54.26 | 54.63 | 1,291,799 | -2.12(-3.73%) |
Feb 28, 2008 | 56.84 | 57.38 | 56.39 | 56.75 | 1,407,147 | -0.22(-0.39%) |
Feb 27, 2008 | 56.49 | 57.59 | 56.39 | 56.97 | 1,891,744 | +0.13(+0.23%) |
Feb 26, 2008 | 54.81 | 57.23 | 54.76 | 56.84 | 2,135,481 | +1.39(+2.51%) |
Feb 25, 2008 | 53.16 | 55.46 | 52.34 | 55.45 | 1,180,880 | +2.29(+4.31%) |
Feb 22, 2008 | 52.51 | 53.17 | 51.75 | 53.16 | 1,123,614 | +0.68(+1.30%) |
Feb 21, 2008 | 54.03 | 55.04 | 52.23 | 52.48 | 1,212,677 | -1.16(-2.16%) |
Feb 20, 2008 | 51.03 | 53.74 | 51.03 | 53.63 | 2,289,573 | +1.58(+3.03%) |
Feb 19, 2008 | 53.03 | 53.41 | 51.21 | 52.06 | 938,148 | -0.41(-0.79%) |
Feb 18, 2008 | 51.49 | 52.57 | 50.35 | 52.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.49 | 52.57 | 50.35 | 52.47 | 1,704,013 | +1.13(+2.21%) |
Feb 14, 2008 | 53.00 | 53.14 | 50.82 | 51.34 | 1,228,917 | -1.53(-2.89%) |
Feb 13, 2008 | 52.53 | 53.34 | 51.16 | 52.86 | 2,122,225 | +0.95(+1.83%) |
Feb 12, 2008 | 51.57 | 52.51 | 51.06 | 51.91 | 1,035,451 | +0.60(+1.16%) |
Feb 11, 2008 | 52.36 | 52.81 | 51.02 | 51.32 | 1,565,995 | -0.84(-1.61%) |
Feb 08, 2008 | 54.72 | 54.72 | 51.66 | 52.16 | 1,490,151 | -2.56(-4.68%) |
Feb 07, 2008 | 53.40 | 54.86 | 53.02 | 54.72 | 1,643,906 | +1.16(+2.17%) |
Feb 06, 2008 | 54.87 | 55.19 | 52.97 | 53.56 | 1,700,144 | -1.45(-2.64%) |
Feb 05, 2008 | 56.14 | 57.59 | 55.01 | 55.01 | 1,563,855 | -2.46(-4.28%) |
Feb 04, 2008 | 59.15 | 59.40 | 56.94 | 57.47 | 1,948,629 | -1.50(-2.55%) |
Feb 01, 2008 | 55.52 | 59.37 | 55.04 | 58.97 | 2,555,798 | +3.65(+6.59%) |
Jan 31, 2008 | 52.93 | 55.89 | 52.62 | 55.32 | 1,214,778 | +1.91(+3.58%) |
Jan 30, 2008 | 55.13 | 55.35 | 52.98 | 53.41 | 1,633,859 | -2.31(-4.15%) |
Jan 29, 2008 | 56.12 | 57.18 | 54.99 | 55.72 | 1,092,666 | +0.45(+0.82%) |
Jan 28, 2008 | 52.83 | 56.22 | 52.32 | 55.27 | 1,645,482 | +2.44(+4.62%) |
Jan 25, 2008 | 52.12 | 57.28 | 52.12 | 52.83 | 1,696,202 | -0.84(-1.57%) |
Jan 24, 2008 | 55.53 | 55.83 | 52.75 | 53.67 | 2,332,660 | -0.64(-1.19%) |
Jan 23, 2008 | 49.03 | 55.62 | 49.03 | 54.32 | 3,877,832 | +3.53(+6.95%) |
Jan 22, 2008 | 47.59 | 51.83 | 47.23 | 50.79 | 2,838,149 | +1.13(+2.28%) |
Jan 21, 2008 | 49.94 | 50.74 | 48.52 | 49.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.94 | 50.74 | 48.52 | 49.65 | 2,538,077 | -0.01(-0.01%) |
Jan 17, 2008 | 50.46 | 50.95 | 49.50 | 49.66 | 1,548,287 | -0.98(-1.93%) |
Jan 16, 2008 | 49.85 | 51.43 | 49.32 | 50.64 | 2,477,331 | +1.08(+2.18%) |
Jan 15, 2008 | 49.47 | 50.11 | 48.96 | 49.56 | 1,887,976 | -1.13(-2.24%) |
Jan 14, 2008 | 51.01 | 51.65 | 48.96 | 50.69 | 1,847,301 | +0.06(+0.12%) |
Jan 11, 2008 | 50.63 | 51.53 | 49.04 | 50.63 | 1,277,580 | +0.06(+0.12%) |
Jan 10, 2008 | 48.58 | 51.89 | 48.36 | 50.57 | 2,328,915 | -0.08(-0.17%) |
Jan 09, 2008 | 50.07 | 50.66 | 47.37 | 50.66 | 3,101,905 | +0.60(+1.19%) |
Jan 08, 2008 | 51.81 | 53.42 | 49.65 | 50.06 | 1,801,465 | -1.56(-3.03%) |
Jan 07, 2008 | 52.24 | 52.97 | 50.42 | 51.62 | 1,075,395 | -0.23(-0.44%) |
Jan 04, 2008 | 52.98 | 52.99 | 51.65 | 51.85 | 1,574,748 | -1.46(-2.73%) |
Jan 03, 2008 | 55.29 | 55.40 | 53.31 | 53.31 | 1,428,518 | -1.96(-3.54%) |
Jan 02, 2008 | 55.71 | 56.54 | 54.24 | 55.26 | 1,060,994 | -0.54(-0.96%) |