Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 49.00 | 49.89 | 49.00 | 49.68 | 5,584,653 | +0.75(+1.54%) |
Mar 28, 2008 | 49.21 | 49.55 | 48.87 | 48.93 | 3,196,405 | +0.06(+0.12%) |
Mar 27, 2008 | 49.46 | 49.66 | 48.87 | 48.87 | 5,735,464 | -0.50(-1.02%) |
Mar 26, 2008 | 49.42 | 49.44 | 48.89 | 49.38 | 5,894,916 | -0.20(-0.41%) |
Mar 25, 2008 | 49.48 | 49.75 | 49.13 | 49.58 | 6,194,714 | +0.21(+0.43%) |
Mar 24, 2008 | 49.06 | 49.72 | 48.90 | 49.36 | 6,917,506 | +0.41(+0.85%) |
Mar 21, 2008 | 49.27 | 49.88 | 48.62 | 48.95 | 11,046,970 | -0.00(-0.00%) |
Mar 20, 2008 | 49.27 | 49.88 | 48.62 | 48.95 | 11,046,970 | -0.93(-1.87%) |
Mar 19, 2008 | 50.99 | 51.27 | 49.30 | 49.88 | 7,090,286 | -0.93(-1.83%) |
Mar 18, 2008 | 50.12 | 50.81 | 49.60 | 50.81 | 7,279,228 | +1.53(+3.11%) |
Mar 17, 2008 | 47.48 | 49.75 | 47.23 | 49.28 | 8,046,129 | +0.62(+1.26%) |
Mar 14, 2008 | 50.04 | 50.04 | 48.09 | 48.67 | 7,778,765 | -0.97(-1.96%) |
Mar 13, 2008 | 48.64 | 49.95 | 48.44 | 49.64 | 6,837,975 | +0.41(+0.84%) |
Mar 12, 2008 | 48.94 | 49.87 | 48.94 | 49.22 | 6,311,810 | +0.30(+0.60%) |
Mar 11, 2008 | 48.52 | 48.96 | 47.71 | 48.93 | 6,974,154 | +1.55(+3.27%) |
Mar 10, 2008 | 48.16 | 48.40 | 47.25 | 47.38 | 6,700,954 | -0.65(-1.35%) |
Mar 07, 2008 | 48.59 | 48.95 | 47.91 | 48.03 | 8,282,686 | -0.90(-1.85%) |
Mar 06, 2008 | 49.40 | 49.74 | 48.89 | 48.93 | 7,509,621 | -0.62(-1.24%) |
Mar 05, 2008 | 49.53 | 49.97 | 48.91 | 49.54 | 6,159,712 | +0.33(+0.66%) |
Mar 04, 2008 | 48.91 | 49.42 | 48.64 | 49.22 | 6,993,723 | -0.05(-0.10%) |
Mar 03, 2008 | 49.06 | 49.37 | 48.72 | 49.27 | 3,864,025 | +0.06(+0.11%) |
Feb 29, 2008 | 50.00 | 50.00 | 49.08 | 49.21 | 4,924,671 | -0.88(-1.75%) |
Feb 28, 2008 | 50.25 | 50.39 | 49.75 | 50.09 | 4,303,602 | -0.43(-0.85%) |
Feb 27, 2008 | 50.64 | 50.94 | 50.27 | 50.52 | 4,468,314 | -0.51(-1.00%) |
Feb 26, 2008 | 50.59 | 51.21 | 50.51 | 51.03 | 5,062,303 | +0.18(+0.36%) |
Feb 25, 2008 | 49.94 | 50.87 | 49.65 | 50.84 | 4,678,206 | +0.83(+1.67%) |
Feb 22, 2008 | 49.79 | 50.10 | 49.11 | 50.01 | 5,561,248 | +0.45(+0.90%) |
Feb 21, 2008 | 50.25 | 50.62 | 49.39 | 49.56 | 6,506,169 | -0.62(-1.23%) |
Feb 20, 2008 | 49.79 | 50.34 | 49.24 | 50.18 | 5,165,434 | +0.06(+0.11%) |
Feb 19, 2008 | 50.37 | 50.76 | 49.94 | 50.12 | 5,565,640 | -0.06(-0.13%) |
Feb 18, 2008 | 50.30 | 50.60 | 49.93 | 50.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.30 | 50.60 | 49.93 | 50.19 | 5,787,050 | -0.21(-0.42%) |
Feb 14, 2008 | 50.99 | 51.25 | 50.34 | 50.40 | 3,959,832 | -0.68(-1.34%) |
Feb 13, 2008 | 49.93 | 51.16 | 49.89 | 51.08 | 6,023,323 | +1.43(+2.88%) |
Feb 12, 2008 | 49.97 | 50.12 | 49.34 | 49.65 | 5,836,710 | -0.11(-0.23%) |
Feb 11, 2008 | 49.20 | 49.95 | 48.86 | 49.76 | 3,341,109 | +0.45(+0.92%) |
Feb 08, 2008 | 49.49 | 49.71 | 48.85 | 49.31 | 4,495,595 | -0.35(-0.71%) |
Feb 07, 2008 | 49.34 | 49.93 | 49.14 | 49.66 | 5,550,895 | -0.04(-0.08%) |
Feb 06, 2008 | 49.88 | 50.18 | 49.47 | 49.70 | 6,166,989 | +0.06(+0.11%) |
Feb 05, 2008 | 49.78 | 50.16 | 49.53 | 49.65 | 7,650,678 | -0.93(-1.84%) |
Feb 04, 2008 | 50.99 | 51.16 | 50.52 | 50.57 | 5,380,447 | -0.40(-0.79%) |
Feb 01, 2008 | 50.08 | 51.02 | 49.99 | 50.98 | 7,550,883 | +0.98(+1.96%) |
Jan 31, 2008 | 48.54 | 50.22 | 48.36 | 50.00 | 8,655,141 | +0.90(+1.83%) |
Jan 30, 2008 | 48.85 | 49.90 | 48.64 | 49.10 | 7,302,483 | +0.13(+0.26%) |
Jan 29, 2008 | 48.84 | 49.39 | 47.83 | 48.97 | 8,065,004 | +0.37(+0.76%) |
Jan 28, 2008 | 47.72 | 48.66 | 47.45 | 48.60 | 7,346,894 | +1.21(+2.54%) |
Jan 25, 2008 | 48.22 | 48.22 | 47.12 | 47.40 | 6,165,997 | -0.14(-0.29%) |
Jan 24, 2008 | 47.96 | 48.23 | 47.08 | 47.54 | 7,656,139 | -0.23(-0.49%) |
Jan 23, 2008 | 46.17 | 47.85 | 45.23 | 47.77 | 11,152,874 | +0.59(+1.25%) |
Jan 22, 2008 | 45.24 | 47.46 | 45.24 | 47.18 | 10,476,792 | +0.16(+0.33%) |
Jan 21, 2008 | 47.37 | 47.98 | 46.49 | 47.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.37 | 47.98 | 46.49 | 47.02 | 11,236,359 | -0.03(-0.07%) |
Jan 17, 2008 | 48.57 | 48.77 | 46.75 | 47.05 | 11,299,883 | -1.47(-3.03%) |
Jan 16, 2008 | 48.23 | 49.33 | 48.23 | 48.52 | 7,117,093 | +0.08(+0.16%) |
Jan 15, 2008 | 48.96 | 49.40 | 48.35 | 48.45 | 6,701,297 | -0.83(-1.68%) |
Jan 14, 2008 | 49.04 | 49.36 | 48.65 | 49.27 | 4,663,896 | +0.58(+1.19%) |
Jan 11, 2008 | 49.98 | 50.88 | 48.31 | 48.70 | 13,405,133 | -1.65(-3.28%) |
Jan 10, 2008 | 50.06 | 50.66 | 49.60 | 50.35 | 10,890,071 | +0.01(+0.03%) |
Jan 09, 2008 | 50.34 | 50.73 | 49.27 | 50.34 | 10,231,328 | -0.01(-0.03%) |
Jan 08, 2008 | 51.06 | 51.52 | 50.28 | 50.35 | 9,098,472 | -0.56(-1.11%) |
Jan 07, 2008 | 51.53 | 51.57 | 50.70 | 50.91 | 6,728,824 | -0.41(-0.79%) |
Jan 04, 2008 | 51.47 | 51.89 | 51.19 | 51.32 | 5,767,477 | -0.59(-1.14%) |
Jan 03, 2008 | 51.99 | 52.40 | 51.70 | 51.91 | 4,340,017 | -0.01(-0.01%) |
Jan 02, 2008 | 52.88 | 53.20 | 51.62 | 51.92 | 7,095,086 | -1.01(-1.91%) |