Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 47.01 | 47.41 | 45.55 | 46.55 | 2,848,869 | +0.66(+1.43%) |
Mar 28, 2008 | 46.00 | 47.61 | 45.76 | 45.89 | 2,029,484 | -0.86(-1.84%) |
Mar 27, 2008 | 47.69 | 47.91 | 46.15 | 46.75 | 2,785,478 | -0.64(-1.36%) |
Mar 26, 2008 | 48.84 | 48.86 | 47.34 | 47.39 | 2,031,895 | -1.64(-3.34%) |
Mar 25, 2008 | 48.37 | 49.38 | 47.30 | 49.03 | 2,586,504 | +0.74(+1.54%) |
Mar 24, 2008 | 48.81 | 50.19 | 48.12 | 48.29 | 2,702,929 | -0.45(-0.92%) |
Mar 21, 2008 | 46.78 | 48.84 | 45.82 | 48.74 | 4,355,956 | +0.00(+0.00%) |
Mar 20, 2008 | 46.78 | 48.84 | 45.82 | 48.74 | 4,355,956 | +2.27(+4.88%) |
Mar 19, 2008 | 49.03 | 49.67 | 46.15 | 46.47 | 4,719,858 | -2.71(-5.51%) |
Mar 18, 2008 | 46.71 | 49.18 | 46.29 | 49.18 | 5,753,895 | +3.78(+8.33%) |
Mar 17, 2008 | 45.52 | 47.04 | 43.79 | 45.40 | 5,642,686 | -0.88(-1.89%) |
Mar 14, 2008 | 47.60 | 48.95 | 45.63 | 46.27 | 3,473,738 | -1.90(-3.95%) |
Mar 13, 2008 | 47.34 | 48.62 | 45.38 | 48.18 | 3,737,631 | +0.48(+1.00%) |
Mar 12, 2008 | 49.14 | 49.89 | 47.59 | 47.70 | 3,189,960 | -1.34(-2.74%) |
Mar 11, 2008 | 46.95 | 49.06 | 46.55 | 49.05 | 3,088,108 | +3.32(+7.26%) |
Mar 10, 2008 | 46.62 | 47.61 | 45.69 | 45.73 | 3,017,038 | -1.13(-2.41%) |
Mar 07, 2008 | 46.39 | 47.75 | 45.55 | 46.85 | 3,116,939 | +0.33(+0.71%) |
Mar 06, 2008 | 48.12 | 48.12 | 46.50 | 46.53 | 2,600,129 | -1.80(-3.72%) |
Mar 05, 2008 | 48.44 | 49.51 | 47.67 | 48.33 | 2,965,343 | +0.10(+0.22%) |
Mar 04, 2008 | 48.07 | 48.38 | 46.89 | 48.22 | 3,548,541 | +0.27(+0.57%) |
Mar 03, 2008 | 47.37 | 48.53 | 46.01 | 47.95 | 4,006,199 | +0.59(+1.24%) |
Feb 29, 2008 | 48.46 | 48.47 | 47.12 | 47.36 | 2,870,279 | -1.53(-3.12%) |
Feb 28, 2008 | 49.70 | 49.95 | 48.70 | 48.89 | 1,639,044 | -1.08(-2.16%) |
Feb 27, 2008 | 49.94 | 50.69 | 49.26 | 49.96 | 1,976,690 | -0.18(-0.35%) |
Feb 26, 2008 | 50.25 | 50.90 | 49.74 | 50.14 | 2,370,139 | -0.48(-0.94%) |
Feb 25, 2008 | 49.08 | 50.87 | 48.70 | 50.62 | 3,254,960 | +1.41(+2.86%) |
Feb 22, 2008 | 49.72 | 49.72 | 47.56 | 49.21 | 4,171,588 | -0.79(-1.58%) |
Feb 21, 2008 | 51.43 | 51.46 | 49.90 | 50.00 | 2,024,672 | -1.14(-2.23%) |
Feb 20, 2008 | 49.52 | 51.31 | 49.37 | 51.14 | 2,832,504 | +1.26(+2.53%) |
Feb 19, 2008 | 51.72 | 51.82 | 49.73 | 49.88 | 2,836,743 | -1.00(-1.97%) |
Feb 18, 2008 | 50.98 | 50.98 | 49.86 | 50.88 | 2,120,414 | +0.00(+0.00%) |
Feb 15, 2008 | 50.98 | 50.98 | 49.86 | 50.88 | 2,120,414 | -0.06(-0.12%) |
Feb 14, 2008 | 51.33 | 51.89 | 50.63 | 50.94 | 2,552,821 | -0.16(-0.32%) |
Feb 13, 2008 | 50.94 | 51.11 | 49.61 | 51.11 | 2,666,895 | +0.66(+1.30%) |
Feb 12, 2008 | 49.59 | 50.96 | 49.38 | 50.45 | 2,742,382 | +1.02(+2.05%) |
Feb 11, 2008 | 49.31 | 49.83 | 48.62 | 49.43 | 1,532,592 | +0.04(+0.09%) |
Feb 08, 2008 | 50.05 | 50.36 | 48.77 | 49.39 | 2,431,979 | -1.18(-2.34%) |
Feb 07, 2008 | 48.79 | 51.04 | 48.43 | 50.57 | 2,962,762 | +1.69(+3.47%) |
Feb 06, 2008 | 49.80 | 49.86 | 48.33 | 48.88 | 2,913,604 | +0.09(+0.19%) |
Feb 05, 2008 | 49.70 | 50.59 | 48.72 | 48.79 | 2,260,433 | -2.01(-3.96%) |
Feb 04, 2008 | 51.53 | 51.53 | 50.53 | 50.80 | 1,726,951 | -0.88(-1.71%) |
Feb 01, 2008 | 51.74 | 52.29 | 50.56 | 51.68 | 3,775,114 | +0.31(+0.60%) |
Jan 31, 2008 | 49.91 | 51.85 | 49.15 | 51.37 | 4,284,506 | +0.76(+1.49%) |
Jan 30, 2008 | 50.37 | 52.04 | 49.58 | 50.62 | 4,043,766 | +0.36(+0.71%) |
Jan 29, 2008 | 49.55 | 50.32 | 48.65 | 50.26 | 2,552,365 | +0.87(+1.76%) |
Jan 28, 2008 | 48.79 | 49.74 | 48.09 | 49.39 | 4,319,319 | +0.76(+1.57%) |
Jan 25, 2008 | 49.77 | 50.33 | 48.09 | 48.63 | 3,226,583 | -0.55(-1.12%) |
Jan 24, 2008 | 50.03 | 50.08 | 48.59 | 49.18 | 5,524,423 | -0.69(-1.39%) |
Jan 23, 2008 | 47.73 | 51.01 | 46.43 | 49.87 | 4,839,246 | +0.86(+1.76%) |
Jan 22, 2008 | 47.65 | 50.03 | 46.31 | 49.01 | 5,182,273 | +0.55(+1.13%) |
Jan 21, 2008 | 49.47 | 51.32 | 47.81 | 48.47 | 4,305,024 | +0.00(+0.00%) |
Jan 18, 2008 | 49.47 | 51.32 | 47.81 | 48.47 | 4,305,024 | -1.60(-3.20%) |
Jan 17, 2008 | 51.18 | 52.16 | 49.73 | 50.07 | 4,542,927 | -0.72(-1.42%) |
Jan 16, 2008 | 48.40 | 52.38 | 48.39 | 50.79 | 5,597,258 | +1.93(+3.94%) |
Jan 15, 2008 | 50.91 | 50.91 | 48.68 | 48.86 | 4,331,464 | -2.96(-5.70%) |
Jan 14, 2008 | 52.24 | 52.32 | 51.29 | 51.82 | 3,172,198 | -0.11(-0.20%) |
Jan 11, 2008 | 51.48 | 52.83 | 50.98 | 51.92 | 2,623,119 | -0.32(-0.60%) |
Jan 10, 2008 | 50.46 | 53.36 | 50.35 | 52.24 | 4,261,920 | +1.13(+2.21%) |
Jan 09, 2008 | 50.03 | 51.32 | 49.31 | 51.11 | 5,448,160 | +1.29(+2.59%) |
Jan 08, 2008 | 51.92 | 52.44 | 49.75 | 49.82 | 3,255,490 | -1.74(-3.37%) |
Jan 07, 2008 | 51.66 | 52.27 | 50.47 | 51.56 | 2,505,717 | +0.33(+0.64%) |
Jan 04, 2008 | 52.93 | 53.22 | 51.23 | 51.23 | 3,239,670 | -2.03(-3.81%) |
Jan 03, 2008 | 51.97 | 54.01 | 51.96 | 53.26 | 3,799,914 | +1.40(+2.70%) |
Jan 02, 2008 | 53.54 | 53.82 | 51.77 | 51.86 | 2,377,898 | -1.76(-3.29%) |