Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.50 | 52.81 | 50.82 | 52.26 | 373,650 | -0.79(-1.49%) |
Mar 28, 2008 | 53.35 | 54.08 | 52.84 | 53.05 | 325,792 | -0.30(-0.56%) |
Mar 27, 2008 | 52.86 | 54.21 | 52.86 | 53.35 | 556,950 | +0.49(+0.93%) |
Mar 26, 2008 | 52.48 | 53.39 | 52.38 | 52.86 | 397,127 | +0.88(+1.69%) |
Mar 25, 2008 | 50.82 | 52.23 | 50.64 | 51.98 | 296,100 | +1.71(+3.40%) |
Mar 24, 2008 | 49.80 | 51.46 | 49.51 | 50.27 | 393,100 | -0.05(-0.10%) |
Mar 21, 2008 | 50.00 | 50.77 | 48.67 | 50.32 | 443,705 | +0.00(+0.00%) |
Mar 20, 2008 | 50.00 | 50.77 | 48.67 | 50.32 | 443,705 | +0.00(+0.00%) |
Mar 19, 2008 | 54.39 | 54.39 | 50.04 | 50.32 | 509,350 | -3.11(-5.82%) |
Mar 18, 2008 | 52.37 | 53.97 | 52.26 | 53.43 | 417,872 | +1.55(+2.99%) |
Mar 17, 2008 | 53.56 | 53.56 | 50.67 | 51.88 | 795,406 | -2.34(-4.32%) |
Mar 14, 2008 | 55.93 | 55.93 | 53.47 | 54.22 | 621,700 | -1.77(-3.16%) |
Mar 13, 2008 | 55.97 | 56.87 | 53.40 | 55.99 | 665,338 | +0.35(+0.63%) |
Mar 12, 2008 | 56.39 | 56.39 | 55.33 | 55.64 | 396,700 | -0.33(-0.59%) |
Mar 11, 2008 | 54.54 | 56.22 | 54.54 | 55.97 | 536,175 | +1.17(+2.14%) |
Mar 10, 2008 | 56.62 | 56.62 | 54.56 | 54.80 | 393,300 | -1.29(-2.30%) |
Mar 07, 2008 | 57.14 | 58.08 | 55.29 | 56.09 | 497,932 | -1.89(-3.26%) |
Mar 06, 2008 | 58.57 | 58.91 | 57.90 | 57.98 | 400,811 | -0.08(-0.14%) |
Mar 05, 2008 | 56.04 | 58.09 | 56.04 | 58.06 | 537,259 | +1.73(+3.07%) |
Mar 04, 2008 | 54.81 | 56.33 | 54.81 | 56.33 | 603,975 | +0.53(+0.95%) |
Mar 03, 2008 | 56.08 | 56.93 | 54.63 | 55.80 | 573,889 | -0.79(-1.40%) |
Feb 29, 2008 | 57.39 | 57.39 | 55.88 | 56.59 | 374,855 | -0.89(-1.55%) |
Feb 28, 2008 | 56.49 | 58.15 | 56.49 | 57.48 | 478,007 | +0.79(+1.39%) |
Feb 27, 2008 | 56.71 | 57.48 | 56.37 | 56.69 | 410,100 | +0.14(+0.25%) |
Feb 26, 2008 | 54.42 | 57.27 | 54.42 | 56.55 | 423,140 | +1.40(+2.54%) |
Feb 25, 2008 | 53.80 | 55.16 | 53.57 | 55.15 | 350,393 | +1.75(+3.28%) |
Feb 22, 2008 | 52.81 | 53.56 | 52.52 | 53.40 | 450,900 | +0.27(+0.51%) |
Feb 21, 2008 | 54.32 | 54.54 | 52.46 | 53.13 | 428,031 | -0.71(-1.32%) |
Feb 20, 2008 | 52.84 | 53.98 | 51.81 | 53.84 | 410,500 | +1.09(+2.07%) |
Feb 19, 2008 | 54.14 | 54.64 | 52.75 | 52.75 | 501,922 | -0.85(-1.59%) |
Feb 18, 2008 | 53.53 | 54.36 | 52.99 | 53.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.53 | 54.36 | 52.99 | 53.60 | 327,016 | -0.66(-1.22%) |
Feb 14, 2008 | 53.60 | 54.68 | 53.22 | 54.26 | 640,079 | +1.20(+2.26%) |
Feb 13, 2008 | 52.51 | 53.42 | 51.81 | 53.06 | 413,200 | +1.38(+2.67%) |
Feb 12, 2008 | 51.99 | 53.41 | 51.32 | 51.68 | 412,930 | +0.05(+0.10%) |
Feb 11, 2008 | 50.93 | 51.86 | 50.63 | 51.63 | 390,000 | +0.74(+1.45%) |
Feb 08, 2008 | 50.14 | 51.12 | 50.00 | 50.89 | 374,994 | +1.03(+2.07%) |
Feb 07, 2008 | 49.40 | 50.27 | 48.91 | 49.86 | 397,755 | -0.31(-0.62%) |
Feb 06, 2008 | 50.01 | 50.87 | 49.85 | 50.17 | 399,400 | +0.18(+0.36%) |
Feb 05, 2008 | 50.78 | 51.08 | 49.46 | 49.99 | 433,633 | -1.43(-2.78%) |
Feb 04, 2008 | 50.63 | 51.91 | 50.12 | 51.42 | 359,648 | +1.15(+2.29%) |
Feb 01, 2008 | 49.66 | 50.60 | 49.25 | 50.27 | 278,654 | +1.05(+2.13%) |
Jan 31, 2008 | 48.50 | 49.84 | 47.32 | 49.22 | 443,300 | -0.11(-0.22%) |
Jan 30, 2008 | 49.33 | 50.36 | 48.89 | 49.33 | 358,600 | +0.30(+0.61%) |
Jan 29, 2008 | 48.40 | 49.41 | 48.40 | 49.03 | 368,400 | +0.46(+0.95%) |
Jan 28, 2008 | 48.87 | 48.87 | 47.66 | 48.57 | 327,720 | -0.28(-0.57%) |
Jan 25, 2008 | 48.97 | 49.59 | 48.14 | 48.85 | 397,653 | +0.45(+0.93%) |
Jan 24, 2008 | 47.29 | 48.84 | 47.12 | 48.40 | 510,048 | +1.72(+3.68%) |
Jan 23, 2008 | 45.37 | 46.93 | 44.30 | 46.68 | 604,775 | -0.49(-1.04%) |
Jan 22, 2008 | 47.10 | 47.95 | 44.90 | 47.17 | 674,949 | -1.99(-4.05%) |
Jan 21, 2008 | 48.40 | 49.99 | 47.30 | 49.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.40 | 49.99 | 47.30 | 49.16 | 492,805 | +0.81(+1.68%) |
Jan 17, 2008 | 50.14 | 50.50 | 47.79 | 48.35 | 402,500 | -1.30(-2.62%) |
Jan 16, 2008 | 50.69 | 51.25 | 49.19 | 49.65 | 423,970 | -2.09(-4.04%) |
Jan 15, 2008 | 52.51 | 53.36 | 51.07 | 51.74 | 352,015 | -1.25(-2.36%) |
Jan 14, 2008 | 52.20 | 53.64 | 52.20 | 52.99 | 172,939 | +0.87(+1.67%) |
Jan 11, 2008 | 53.01 | 53.01 | 51.89 | 52.12 | 256,100 | -0.88(-1.66%) |
Jan 10, 2008 | 52.25 | 53.09 | 51.89 | 53.00 | 322,800 | +0.09(+0.17%) |
Jan 09, 2008 | 52.60 | 53.02 | 52.11 | 52.91 | 397,272 | -0.09(-0.17%) |
Jan 08, 2008 | 55.27 | 55.27 | 52.94 | 53.00 | 378,913 | -0.60(-1.12%) |
Jan 07, 2008 | 54.32 | 54.32 | 52.59 | 53.60 | 376,364 | +0.10(+0.19%) |
Jan 04, 2008 | 54.62 | 54.70 | 53.30 | 53.50 | 272,408 | -1.44(-2.62%) |
Jan 03, 2008 | 55.08 | 55.42 | 54.19 | 54.94 | 350,100 | +0.02(+0.04%) |
Jan 02, 2008 | 55.49 | 55.93 | 54.71 | 54.92 | 316,840 | +0.14(+0.26%) |