Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 49.28 | 49.77 | 49.22 | 49.60 | 326,151 | +0.31(+0.62%) |
Mar 28, 2008 | 49.89 | 50.07 | 49.18 | 49.30 | 305,470 | -0.37(-0.74%) |
Mar 27, 2008 | 50.44 | 50.47 | 49.65 | 49.66 | 305,127 | -0.54(-1.07%) |
Mar 26, 2008 | 50.44 | 50.50 | 50.08 | 50.20 | 399,004 | -0.40(-0.79%) |
Mar 25, 2008 | 50.42 | 50.78 | 50.08 | 50.60 | 674,153 | +0.17(+0.34%) |
Mar 24, 2008 | 49.50 | 50.67 | 49.50 | 50.43 | 494,115 | +1.47(+3.00%) |
Mar 21, 2008 | 48.07 | 49.40 | 48.07 | 48.96 | 396,833 | +0.00(+0.00%) |
Mar 20, 2008 | 48.07 | 49.40 | 48.07 | 48.96 | 396,833 | +0.44(+0.90%) |
Mar 19, 2008 | 50.12 | 50.13 | 48.53 | 48.53 | 469,513 | -1.21(-2.43%) |
Mar 18, 2008 | 49.07 | 49.81 | 48.66 | 49.73 | 669,799 | +1.72(+3.58%) |
Mar 17, 2008 | 47.82 | 48.46 | 47.40 | 48.01 | 767,767 | -0.76(-1.56%) |
Mar 14, 2008 | 49.90 | 50.47 | 48.18 | 48.77 | 1,163,624 | -0.85(-1.71%) |
Mar 13, 2008 | 48.76 | 49.89 | 48.41 | 49.62 | 484,207 | +0.33(+0.66%) |
Mar 12, 2008 | 49.76 | 50.03 | 49.26 | 49.30 | 790,279 | -0.32(-0.64%) |
Mar 11, 2008 | 49.23 | 49.61 | 48.38 | 49.61 | 366,971 | +1.41(+2.93%) |
Mar 10, 2008 | 48.92 | 49.09 | 48.11 | 48.20 | 486,448 | -0.85(-1.73%) |
Mar 07, 2008 | 49.10 | 49.74 | 48.58 | 49.05 | 644,652 | -0.50(-1.02%) |
Mar 06, 2008 | 50.45 | 50.47 | 49.48 | 49.55 | 385,642 | -0.92(-1.81%) |
Mar 05, 2008 | 50.14 | 50.77 | 49.97 | 50.47 | 945,850 | +0.39(+0.79%) |
Mar 04, 2008 | 49.85 | 50.20 | 49.30 | 50.07 | 662,440 | -0.11(-0.22%) |
Mar 03, 2008 | 50.11 | 50.33 | 49.72 | 50.19 | 891,651 | +0.03(+0.07%) |
Feb 29, 2008 | 50.97 | 51.08 | 49.98 | 50.15 | 431,135 | -1.27(-2.46%) |
Feb 28, 2008 | 51.46 | 51.74 | 51.25 | 51.42 | 531,664 | -0.33(-0.63%) |
Feb 27, 2008 | 51.41 | 52.01 | 51.41 | 51.74 | 344,140 | -0.02(-0.04%) |
Feb 26, 2008 | 51.15 | 52.02 | 51.03 | 51.76 | 522,747 | +0.44(+0.85%) |
Feb 25, 2008 | 50.72 | 51.44 | 50.48 | 51.32 | 828,189 | +0.68(+1.35%) |
Feb 22, 2008 | 50.57 | 50.67 | 49.74 | 50.64 | 636,088 | +0.34(+0.68%) |
Feb 21, 2008 | 51.18 | 51.29 | 50.21 | 50.30 | 646,766 | -0.62(-1.23%) |
Feb 20, 2008 | 50.20 | 51.07 | 50.12 | 50.92 | 653,862 | +0.24(+0.47%) |
Feb 19, 2008 | 50.99 | 51.11 | 50.30 | 50.68 | 488,114 | +0.27(+0.54%) |
Feb 18, 2008 | 50.35 | 50.42 | 49.98 | 50.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.35 | 50.42 | 49.98 | 50.41 | 619,111 | -0.11(-0.22%) |
Feb 14, 2008 | 51.24 | 51.24 | 50.45 | 50.52 | 605,227 | -0.56(-1.09%) |
Feb 13, 2008 | 50.81 | 51.27 | 50.54 | 51.07 | 372,583 | +0.70(+1.39%) |
Feb 12, 2008 | 50.60 | 50.96 | 50.07 | 50.37 | 454,961 | +0.15(+0.31%) |
Feb 11, 2008 | 49.65 | 50.28 | 49.40 | 50.22 | 450,044 | +0.65(+1.31%) |
Feb 08, 2008 | 49.36 | 49.90 | 49.16 | 49.57 | 346,939 | +0.11(+0.22%) |
Feb 07, 2008 | 48.93 | 49.89 | 48.63 | 49.46 | 407,427 | +0.38(+0.78%) |
Feb 06, 2008 | 49.97 | 50.14 | 49.01 | 49.07 | 588,827 | -0.54(-1.09%) |
Feb 05, 2008 | 50.41 | 50.48 | 49.61 | 49.61 | 411,030 | -1.39(-2.72%) |
Feb 04, 2008 | 51.56 | 51.56 | 50.95 | 51.00 | 522,236 | -0.49(-0.95%) |
Feb 01, 2008 | 50.94 | 51.59 | 50.78 | 51.49 | 508,369 | +0.75(+1.48%) |
Jan 31, 2008 | 49.39 | 51.14 | 49.27 | 50.73 | 600,793 | +0.86(+1.73%) |
Jan 30, 2008 | 50.17 | 51.07 | 49.87 | 49.87 | 650,518 | -0.42(-0.83%) |
Jan 29, 2008 | 50.41 | 50.47 | 49.81 | 50.29 | 671,670 | +0.20(+0.41%) |
Jan 28, 2008 | 49.61 | 50.10 | 49.11 | 50.08 | 358,491 | +0.57(+1.14%) |
Jan 25, 2008 | 50.73 | 51.10 | 49.36 | 49.52 | 667,603 | -0.56(-1.13%) |
Jan 24, 2008 | 49.53 | 50.24 | 49.45 | 50.08 | 635,327 | +0.46(+0.93%) |
Jan 23, 2008 | 47.35 | 49.62 | 46.84 | 49.62 | 1,167,874 | +0.87(+1.79%) |
Jan 22, 2008 | 46.17 | 49.27 | 43.29 | 48.75 | 1,048,660 | -0.68(-1.37%) |
Jan 21, 2008 | 50.00 | 50.34 | 49.06 | 49.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.00 | 50.34 | 49.06 | 49.42 | 1,240,366 | -0.24(-0.48%) |
Jan 17, 2008 | 50.90 | 51.21 | 49.51 | 49.66 | 1,017,520 | -1.16(-2.29%) |
Jan 16, 2008 | 51.07 | 51.58 | 50.36 | 50.83 | 977,636 | -0.62(-1.20%) |
Jan 15, 2008 | 52.07 | 52.26 | 51.32 | 51.44 | 765,648 | -1.23(-2.34%) |
Jan 14, 2008 | 52.49 | 52.81 | 52.31 | 52.67 | 1,503,648 | +0.62(+1.20%) |
Jan 11, 2008 | 52.54 | 52.62 | 51.75 | 52.05 | 680,247 | -0.71(-1.35%) |
Jan 10, 2008 | 52.22 | 53.23 | 52.07 | 52.76 | 717,841 | +0.29(+0.55%) |
Jan 09, 2008 | 51.99 | 52.54 | 51.31 | 52.47 | 1,150,427 | +0.64(+1.24%) |
Jan 08, 2008 | 53.08 | 53.35 | 51.78 | 51.83 | 776,334 | -1.03(-1.94%) |
Jan 07, 2008 | 53.17 | 53.18 | 52.18 | 52.85 | 633,987 | -0.01(-0.02%) |
Jan 04, 2008 | 53.98 | 53.98 | 52.84 | 52.86 | 740,783 | -1.74(-3.18%) |
Jan 03, 2008 | 54.69 | 54.86 | 54.31 | 54.60 | 329,034 | +0.12(+0.22%) |
Jan 02, 2008 | 55.51 | 55.51 | 54.26 | 54.48 | 708,428 | -0.68(-1.23%) |