Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 47.80 | 49.61 | 46.93 | 47.69 | 1,976,098 | -0.32(-0.66%) |
Mar 28, 2008 | 48.59 | 49.66 | 47.54 | 48.01 | 1,317,582 | -0.31(-0.64%) |
Mar 27, 2008 | 49.06 | 49.81 | 48.05 | 48.32 | 1,687,057 | -1.09(-2.21%) |
Mar 26, 2008 | 49.06 | 49.43 | 47.39 | 49.42 | 1,678,844 | +1.08(+2.24%) |
Mar 25, 2008 | 46.80 | 48.80 | 46.20 | 48.33 | 2,072,801 | +2.64(+5.77%) |
Mar 24, 2008 | 43.30 | 46.36 | 43.30 | 45.70 | 1,604,719 | +2.41(+5.56%) |
Mar 21, 2008 | 44.95 | 44.99 | 41.80 | 43.29 | 4,152,159 | +0.00(+0.00%) |
Mar 20, 2008 | 44.95 | 44.99 | 41.80 | 43.29 | 4,152,159 | -1.70(-3.77%) |
Mar 19, 2008 | 49.39 | 49.39 | 44.99 | 44.99 | 1,665,191 | -4.59(-9.25%) |
Mar 18, 2008 | 46.38 | 49.78 | 46.38 | 49.57 | 2,535,915 | +3.88(+8.49%) |
Mar 17, 2008 | 46.29 | 47.37 | 44.44 | 45.70 | 1,403,596 | -1.80(-3.79%) |
Mar 14, 2008 | 48.39 | 48.89 | 46.51 | 47.50 | 1,964,482 | -0.41(-0.85%) |
Mar 13, 2008 | 47.02 | 48.21 | 47.02 | 47.90 | 3,172,371 | +0.09(+0.18%) |
Mar 12, 2008 | 48.70 | 49.40 | 47.63 | 47.81 | 3,483,571 | -0.89(-1.83%) |
Mar 11, 2008 | 48.67 | 48.84 | 46.86 | 48.71 | 2,531,797 | +1.69(+3.59%) |
Mar 10, 2008 | 49.39 | 49.76 | 46.74 | 47.02 | 1,986,329 | -2.75(-5.52%) |
Mar 07, 2008 | 50.59 | 51.88 | 49.18 | 49.77 | 1,487,326 | -1.94(-3.76%) |
Mar 06, 2008 | 52.78 | 53.04 | 51.38 | 51.71 | 1,199,357 | -1.08(-2.04%) |
Mar 05, 2008 | 51.69 | 53.46 | 51.69 | 52.78 | 1,646,355 | +1.38(+2.68%) |
Mar 04, 2008 | 52.66 | 52.93 | 50.18 | 51.41 | 1,892,006 | -1.70(-3.21%) |
Mar 03, 2008 | 51.14 | 53.56 | 50.98 | 53.11 | 1,608,898 | +1.45(+2.81%) |
Feb 29, 2008 | 50.98 | 51.85 | 50.67 | 51.66 | 2,084,080 | -0.14(-0.28%) |
Feb 28, 2008 | 52.12 | 52.43 | 51.04 | 51.80 | 1,623,303 | -0.61(-1.16%) |
Feb 27, 2008 | 52.66 | 54.05 | 51.95 | 52.41 | 1,571,378 | -0.72(-1.35%) |
Feb 26, 2008 | 53.84 | 54.55 | 53.08 | 53.13 | 2,038,831 | -0.54(-1.01%) |
Feb 25, 2008 | 51.52 | 53.80 | 51.38 | 53.67 | 2,068,248 | +2.17(+4.21%) |
Feb 22, 2008 | 52.19 | 52.59 | 49.83 | 51.50 | 1,798,906 | -0.64(-1.22%) |
Feb 21, 2008 | 52.23 | 52.88 | 51.55 | 52.14 | 1,704,405 | +0.41(+0.80%) |
Feb 20, 2008 | 50.44 | 51.92 | 49.23 | 51.73 | 2,066,517 | +0.95(+1.87%) |
Feb 19, 2008 | 51.80 | 52.70 | 50.24 | 50.78 | 2,027,675 | -0.59(-1.15%) |
Feb 18, 2008 | 50.53 | 51.53 | 49.69 | 51.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.53 | 51.53 | 49.69 | 51.37 | 1,621,438 | +0.33(+0.66%) |
Feb 14, 2008 | 52.78 | 52.82 | 50.48 | 51.03 | 2,945,752 | -1.69(-3.20%) |
Feb 13, 2008 | 50.79 | 53.21 | 49.80 | 52.72 | 4,027,702 | +2.44(+4.85%) |
Feb 12, 2008 | 47.54 | 50.93 | 47.37 | 50.28 | 3,961,809 | +3.08(+6.53%) |
Feb 11, 2008 | 45.57 | 47.54 | 44.84 | 47.20 | 1,810,390 | +2.02(+4.46%) |
Feb 08, 2008 | 44.17 | 45.34 | 43.70 | 45.19 | 2,190,324 | +0.83(+1.87%) |
Feb 07, 2008 | 44.37 | 45.66 | 42.68 | 44.36 | 6,279,724 | -1.81(-3.92%) |
Feb 06, 2008 | 45.40 | 47.38 | 45.28 | 46.17 | 1,789,378 | +0.32(+0.69%) |
Feb 05, 2008 | 47.26 | 47.71 | 45.63 | 45.85 | 1,640,979 | -2.38(-4.94%) |
Feb 04, 2008 | 49.49 | 50.10 | 48.07 | 48.23 | 1,603,114 | -1.27(-2.57%) |
Feb 01, 2008 | 47.93 | 50.37 | 47.79 | 49.50 | 2,511,104 | +1.54(+3.20%) |
Jan 31, 2008 | 45.20 | 48.35 | 44.95 | 47.97 | 2,186,985 | +1.67(+3.61%) |
Jan 30, 2008 | 46.86 | 47.96 | 45.61 | 46.29 | 2,365,711 | -0.14(-0.31%) |
Jan 29, 2008 | 47.33 | 47.47 | 45.68 | 46.44 | 3,714,189 | -0.57(-1.20%) |
Jan 28, 2008 | 44.92 | 47.09 | 44.32 | 47.00 | 2,070,094 | +1.82(+4.04%) |
Jan 25, 2008 | 45.74 | 46.92 | 44.13 | 45.18 | 3,231,315 | +1.34(+3.05%) |
Jan 24, 2008 | 45.75 | 46.95 | 42.75 | 43.84 | 3,447,437 | -1.55(-3.40%) |
Jan 23, 2008 | 45.46 | 46.52 | 39.67 | 45.38 | 5,939,454 | -1.68(-3.57%) |
Jan 22, 2008 | 43.28 | 47.74 | 42.21 | 47.07 | 4,183,016 | +1.02(+2.21%) |
Jan 21, 2008 | 48.04 | 49.29 | 44.31 | 46.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.04 | 49.29 | 44.31 | 46.05 | 3,803,133 | -2.07(-4.30%) |
Jan 17, 2008 | 51.80 | 52.31 | 46.06 | 48.12 | 5,122,848 | -3.57(-6.90%) |
Jan 16, 2008 | 53.54 | 53.75 | 50.16 | 51.69 | 3,904,890 | -2.17(-4.04%) |
Jan 15, 2008 | 53.51 | 54.58 | 52.74 | 53.86 | 2,195,941 | -0.34(-0.63%) |
Jan 14, 2008 | 51.27 | 54.46 | 51.18 | 54.20 | 2,233,162 | +3.39(+6.66%) |
Jan 11, 2008 | 50.98 | 52.82 | 50.56 | 50.82 | 2,101,446 | -0.72(-1.41%) |
Jan 10, 2008 | 49.21 | 52.45 | 48.69 | 51.54 | 3,188,995 | +2.08(+4.20%) |
Jan 09, 2008 | 50.03 | 50.39 | 47.25 | 49.46 | 3,349,235 | -0.64(-1.27%) |
Jan 08, 2008 | 53.77 | 54.60 | 49.92 | 50.10 | 2,307,572 | -3.37(-6.30%) |
Jan 07, 2008 | 54.41 | 55.39 | 51.78 | 53.47 | 1,917,841 | -0.80(-1.48%) |
Jan 04, 2008 | 55.30 | 55.87 | 53.81 | 54.27 | 3,173,826 | -1.88(-3.35%) |
Jan 03, 2008 | 53.41 | 57.30 | 53.25 | 56.15 | 2,244,433 | +2.94(+5.52%) |
Jan 02, 2008 | 54.15 | 54.21 | 52.70 | 53.21 | 1,929,046 | -0.93(-1.72%) |