Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 48.97 | 50.84 | 48.09 | 48.87 | 1,928,624 | -0.33(-0.66%) |
Mar 28, 2008 | 49.78 | 50.88 | 48.71 | 49.20 | 1,285,928 | -0.32(-0.64%) |
Mar 27, 2008 | 50.27 | 51.03 | 49.23 | 49.51 | 1,646,527 | -1.12(-2.21%) |
Mar 26, 2008 | 50.26 | 50.65 | 48.56 | 50.63 | 1,638,511 | +1.11(+2.24%) |
Mar 25, 2008 | 47.95 | 50.00 | 47.33 | 49.52 | 2,023,003 | +2.70(+5.77%) |
Mar 24, 2008 | 44.36 | 47.50 | 44.36 | 46.82 | 1,566,167 | +2.46(+5.56%) |
Mar 21, 2008 | 46.05 | 46.09 | 42.83 | 44.36 | 4,052,407 | +0.00(+0.00%) |
Mar 20, 2008 | 46.05 | 46.09 | 42.83 | 44.36 | 4,052,407 | -1.74(-3.77%) |
Mar 19, 2008 | 50.61 | 50.61 | 46.09 | 46.09 | 1,625,186 | -4.70(-9.25%) |
Mar 18, 2008 | 47.52 | 51.01 | 47.52 | 50.79 | 2,474,991 | +3.97(+8.49%) |
Mar 17, 2008 | 47.43 | 48.53 | 45.53 | 46.82 | 1,369,876 | -1.84(-3.79%) |
Mar 14, 2008 | 49.58 | 50.09 | 47.65 | 48.66 | 1,917,287 | -0.42(-0.85%) |
Mar 13, 2008 | 48.17 | 49.40 | 48.17 | 49.08 | 3,096,157 | +0.09(+0.18%) |
Mar 12, 2008 | 49.90 | 50.62 | 48.80 | 48.99 | 3,399,881 | -0.91(-1.83%) |
Mar 11, 2008 | 49.86 | 50.04 | 48.01 | 49.91 | 2,470,972 | +1.73(+3.59%) |
Mar 10, 2008 | 50.61 | 50.98 | 47.89 | 48.17 | 1,938,609 | -2.82(-5.52%) |
Mar 07, 2008 | 51.84 | 53.15 | 50.39 | 50.99 | 1,451,594 | -1.99(-3.76%) |
Mar 06, 2008 | 54.08 | 54.34 | 52.65 | 52.98 | 1,170,544 | -1.10(-2.04%) |
Mar 05, 2008 | 52.97 | 54.78 | 52.97 | 54.08 | 1,606,802 | +1.41(+2.68%) |
Mar 04, 2008 | 53.95 | 54.23 | 51.41 | 52.67 | 1,846,552 | -1.75(-3.21%) |
Mar 03, 2008 | 52.39 | 54.88 | 52.24 | 54.42 | 1,570,246 | +1.49(+2.81%) |
Feb 29, 2008 | 52.23 | 53.13 | 51.91 | 52.93 | 2,034,012 | -0.15(-0.28%) |
Feb 28, 2008 | 53.41 | 53.72 | 52.30 | 53.08 | 1,584,304 | -0.62(-1.16%) |
Feb 27, 2008 | 53.95 | 55.38 | 53.23 | 53.70 | 1,533,627 | -0.73(-1.35%) |
Feb 26, 2008 | 55.17 | 55.90 | 54.39 | 54.43 | 1,989,850 | -0.55(-1.01%) |
Feb 25, 2008 | 52.79 | 55.12 | 52.65 | 54.99 | 2,018,560 | +2.22(+4.21%) |
Feb 22, 2008 | 53.47 | 53.89 | 51.06 | 52.77 | 1,755,689 | -0.65(-1.22%) |
Feb 21, 2008 | 53.52 | 54.18 | 52.82 | 53.42 | 1,663,457 | +0.42(+0.80%) |
Feb 20, 2008 | 51.68 | 53.20 | 50.44 | 53.00 | 2,016,870 | +0.97(+1.87%) |
Feb 19, 2008 | 53.07 | 54.00 | 51.48 | 52.03 | 1,978,961 | -0.60(-1.15%) |
Feb 18, 2008 | 51.77 | 52.80 | 50.92 | 52.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.77 | 52.80 | 50.92 | 52.63 | 1,582,484 | +0.34(+0.66%) |
Feb 14, 2008 | 54.08 | 54.12 | 51.73 | 52.29 | 2,874,982 | -1.73(-3.20%) |
Feb 13, 2008 | 52.04 | 54.52 | 51.02 | 54.02 | 3,930,939 | +2.50(+4.85%) |
Feb 12, 2008 | 48.71 | 52.18 | 48.53 | 51.52 | 3,866,629 | +3.16(+6.53%) |
Feb 11, 2008 | 46.69 | 48.71 | 45.95 | 48.36 | 1,766,897 | +2.06(+4.46%) |
Feb 08, 2008 | 45.26 | 46.45 | 44.77 | 46.30 | 2,137,703 | +0.85(+1.87%) |
Feb 07, 2008 | 45.46 | 46.78 | 43.74 | 45.45 | 6,128,858 | -1.85(-3.92%) |
Feb 06, 2008 | 46.52 | 48.55 | 46.40 | 47.30 | 1,746,390 | +0.33(+0.70%) |
Feb 05, 2008 | 48.42 | 48.88 | 46.76 | 46.98 | 1,601,555 | -2.44(-4.94%) |
Feb 04, 2008 | 50.71 | 51.33 | 49.25 | 49.42 | 1,564,601 | -1.31(-2.57%) |
Feb 01, 2008 | 49.11 | 51.61 | 48.97 | 50.72 | 2,450,776 | +1.58(+3.20%) |
Jan 31, 2008 | 46.31 | 49.54 | 46.05 | 49.15 | 2,134,444 | +1.71(+3.61%) |
Jan 30, 2008 | 48.01 | 49.14 | 46.73 | 47.43 | 2,308,876 | -0.15(-0.31%) |
Jan 29, 2008 | 48.49 | 48.64 | 46.80 | 47.58 | 3,624,958 | -0.58(-1.20%) |
Jan 28, 2008 | 46.03 | 48.25 | 45.41 | 48.16 | 2,020,361 | +1.87(+4.04%) |
Jan 25, 2008 | 46.86 | 48.08 | 45.22 | 46.29 | 3,153,685 | +1.37(+3.05%) |
Jan 24, 2008 | 46.88 | 48.11 | 43.80 | 44.92 | 3,364,615 | -1.58(-3.40%) |
Jan 23, 2008 | 46.58 | 47.67 | 40.64 | 46.50 | 5,796,763 | -1.72(-3.57%) |
Jan 22, 2008 | 44.35 | 48.92 | 43.25 | 48.22 | 4,082,522 | +1.04(+2.21%) |
Jan 21, 2008 | 49.22 | 50.50 | 45.40 | 47.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.22 | 50.50 | 45.40 | 47.18 | 3,711,765 | -2.12(-4.30%) |
Jan 17, 2008 | 53.07 | 53.60 | 47.20 | 49.30 | 4,999,775 | -3.66(-6.90%) |
Jan 16, 2008 | 54.86 | 55.07 | 51.40 | 52.96 | 3,811,078 | -2.23(-4.04%) |
Jan 15, 2008 | 54.83 | 55.93 | 54.03 | 55.19 | 2,143,186 | -0.35(-0.63%) |
Jan 14, 2008 | 52.53 | 55.81 | 52.44 | 55.54 | 2,179,512 | +3.47(+6.66%) |
Jan 11, 2008 | 52.23 | 54.12 | 51.81 | 52.07 | 2,050,960 | -0.74(-1.41%) |
Jan 10, 2008 | 50.42 | 53.74 | 49.89 | 52.81 | 3,112,382 | +2.13(+4.20%) |
Jan 09, 2008 | 51.26 | 51.64 | 48.41 | 50.68 | 3,268,772 | -0.65(-1.27%) |
Jan 08, 2008 | 55.10 | 55.94 | 51.15 | 51.33 | 2,252,134 | -3.45(-6.30%) |
Jan 07, 2008 | 55.75 | 56.75 | 53.06 | 54.79 | 1,871,766 | -0.82(-1.48%) |
Jan 04, 2008 | 56.66 | 57.25 | 55.14 | 55.61 | 3,097,577 | -1.93(-3.35%) |
Jan 03, 2008 | 54.73 | 58.71 | 54.56 | 57.54 | 2,190,512 | +3.01(+5.52%) |
Jan 02, 2008 | 55.48 | 55.54 | 53.99 | 54.52 | 1,882,702 | -0.95(-1.72%) |