Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 49.01 | 49.91 | 49.01 | 49.70 | 5,582,862 | +0.75(+1.54%) |
Mar 28, 2008 | 49.22 | 49.57 | 48.88 | 48.95 | 3,195,380 | +0.06(+0.12%) |
Mar 27, 2008 | 49.48 | 49.67 | 48.89 | 48.89 | 5,733,624 | -0.50(-1.02%) |
Mar 26, 2008 | 49.44 | 49.46 | 48.90 | 49.39 | 5,893,025 | -0.20(-0.41%) |
Mar 25, 2008 | 49.50 | 49.76 | 49.15 | 49.59 | 6,192,727 | +0.21(+0.43%) |
Mar 24, 2008 | 49.07 | 49.74 | 48.92 | 49.38 | 6,915,288 | +0.41(+0.85%) |
Mar 21, 2008 | 49.29 | 49.90 | 48.64 | 48.96 | 11,043,427 | -0.00(-0.00%) |
Mar 20, 2008 | 49.29 | 49.90 | 48.64 | 48.97 | 11,043,427 | -0.93(-1.87%) |
Mar 19, 2008 | 51.01 | 51.29 | 49.32 | 49.90 | 7,088,013 | -0.93(-1.83%) |
Mar 18, 2008 | 50.13 | 50.83 | 49.62 | 50.83 | 7,276,894 | +1.53(+3.11%) |
Mar 17, 2008 | 47.49 | 49.77 | 47.24 | 49.30 | 8,043,549 | +0.62(+1.26%) |
Mar 14, 2008 | 50.06 | 50.06 | 48.11 | 48.68 | 7,776,270 | -0.97(-1.96%) |
Mar 13, 2008 | 48.66 | 49.97 | 48.45 | 49.65 | 6,835,783 | +0.41(+0.84%) |
Mar 12, 2008 | 48.96 | 49.88 | 48.96 | 49.24 | 6,309,786 | +0.30(+0.60%) |
Mar 11, 2008 | 48.54 | 48.98 | 47.72 | 48.95 | 6,971,917 | +1.55(+3.27%) |
Mar 10, 2008 | 48.18 | 48.42 | 47.27 | 47.39 | 6,698,805 | -0.65(-1.35%) |
Mar 07, 2008 | 48.61 | 48.97 | 47.93 | 48.04 | 8,280,030 | -0.90(-1.85%) |
Mar 06, 2008 | 49.42 | 49.76 | 48.91 | 48.95 | 7,507,213 | -0.62(-1.24%) |
Mar 05, 2008 | 49.55 | 49.99 | 48.93 | 49.56 | 6,157,737 | +0.33(+0.66%) |
Mar 04, 2008 | 48.93 | 49.44 | 48.66 | 49.23 | 6,991,481 | -0.05(-0.10%) |
Mar 03, 2008 | 49.08 | 49.38 | 48.74 | 49.28 | 3,862,786 | +0.06(+0.11%) |
Feb 29, 2008 | 50.01 | 50.01 | 49.10 | 49.23 | 4,923,092 | -0.88(-1.75%) |
Feb 28, 2008 | 50.27 | 50.41 | 49.76 | 50.11 | 4,302,222 | -0.43(-0.84%) |
Feb 27, 2008 | 50.66 | 50.95 | 50.29 | 50.53 | 4,466,881 | -0.51(-1.00%) |
Feb 26, 2008 | 50.61 | 51.23 | 50.52 | 51.04 | 5,060,679 | +0.18(+0.36%) |
Feb 25, 2008 | 49.96 | 50.89 | 49.66 | 50.86 | 4,676,705 | +0.84(+1.67%) |
Feb 22, 2008 | 49.81 | 50.11 | 49.13 | 50.03 | 5,559,465 | +0.45(+0.90%) |
Feb 21, 2008 | 50.27 | 50.64 | 49.40 | 49.58 | 6,504,082 | -0.62(-1.23%) |
Feb 20, 2008 | 49.81 | 50.36 | 49.25 | 50.19 | 5,163,777 | +0.06(+0.11%) |
Feb 19, 2008 | 50.39 | 50.77 | 49.96 | 50.14 | 5,563,856 | -0.06(-0.13%) |
Feb 18, 2008 | 50.32 | 50.62 | 49.94 | 50.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.32 | 50.62 | 49.94 | 50.20 | 5,785,194 | -0.21(-0.42%) |
Feb 14, 2008 | 51.01 | 51.27 | 50.36 | 50.41 | 3,958,563 | -0.68(-1.34%) |
Feb 13, 2008 | 49.95 | 51.18 | 49.91 | 51.10 | 6,021,392 | +1.43(+2.88%) |
Feb 12, 2008 | 49.99 | 50.13 | 49.35 | 49.67 | 5,834,838 | -0.11(-0.23%) |
Feb 11, 2008 | 49.22 | 49.96 | 48.88 | 49.78 | 3,340,038 | +0.45(+0.92%) |
Feb 08, 2008 | 49.51 | 49.72 | 48.86 | 49.33 | 4,494,153 | -0.35(-0.71%) |
Feb 07, 2008 | 49.35 | 49.94 | 49.15 | 49.68 | 5,549,115 | -0.04(-0.08%) |
Feb 06, 2008 | 49.90 | 50.19 | 49.49 | 49.72 | 6,165,011 | +0.06(+0.11%) |
Feb 05, 2008 | 49.80 | 50.18 | 49.55 | 49.66 | 7,648,224 | -0.93(-1.84%) |
Feb 04, 2008 | 51.00 | 51.17 | 50.54 | 50.59 | 5,378,722 | -0.40(-0.79%) |
Feb 01, 2008 | 50.10 | 51.04 | 50.01 | 50.99 | 7,548,461 | +0.98(+1.96%) |
Jan 31, 2008 | 48.56 | 50.23 | 48.37 | 50.01 | 8,652,365 | +0.90(+1.83%) |
Jan 30, 2008 | 48.86 | 49.91 | 48.66 | 49.11 | 7,300,141 | +0.13(+0.26%) |
Jan 29, 2008 | 48.85 | 49.40 | 47.85 | 48.99 | 8,062,418 | +0.37(+0.76%) |
Jan 28, 2008 | 47.73 | 48.68 | 47.47 | 48.62 | 7,344,538 | +1.21(+2.54%) |
Jan 25, 2008 | 48.24 | 48.24 | 47.14 | 47.41 | 6,164,019 | -0.14(-0.29%) |
Jan 24, 2008 | 47.97 | 48.24 | 47.09 | 47.55 | 7,653,684 | -0.23(-0.49%) |
Jan 23, 2008 | 46.18 | 47.87 | 45.24 | 47.78 | 11,149,298 | +0.59(+1.25%) |
Jan 22, 2008 | 45.25 | 47.48 | 45.25 | 47.19 | 10,473,432 | +0.16(+0.33%) |
Jan 21, 2008 | 47.39 | 48.00 | 46.50 | 47.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.39 | 48.00 | 46.50 | 47.04 | 11,232,756 | -0.03(-0.07%) |
Jan 17, 2008 | 48.59 | 48.78 | 46.76 | 47.07 | 11,296,259 | -1.47(-3.03%) |
Jan 16, 2008 | 48.24 | 49.34 | 48.24 | 48.54 | 7,114,811 | +0.08(+0.16%) |
Jan 15, 2008 | 48.98 | 49.42 | 48.37 | 48.46 | 6,699,148 | -0.83(-1.68%) |
Jan 14, 2008 | 49.06 | 49.38 | 48.66 | 49.29 | 4,662,401 | +0.58(+1.19%) |
Jan 11, 2008 | 50.00 | 50.90 | 48.33 | 48.71 | 13,400,835 | -1.65(-3.28%) |
Jan 10, 2008 | 50.08 | 50.68 | 49.62 | 50.36 | 10,886,579 | +0.01(+0.02%) |
Jan 09, 2008 | 50.36 | 50.75 | 49.28 | 50.35 | 10,228,047 | -0.01(-0.02%) |
Jan 08, 2008 | 51.08 | 51.53 | 50.30 | 50.36 | 9,095,555 | -0.57(-1.11%) |
Jan 07, 2008 | 51.55 | 51.58 | 50.72 | 50.93 | 6,726,666 | -0.41(-0.79%) |
Jan 04, 2008 | 51.49 | 51.90 | 51.21 | 51.34 | 5,765,628 | -0.59(-1.14%) |
Jan 03, 2008 | 52.00 | 52.42 | 51.72 | 51.93 | 4,338,625 | -0.01(-0.01%) |
Jan 02, 2008 | 52.89 | 53.22 | 51.63 | 51.93 | 7,092,811 | -1.01(-1.91%) |