Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 49.10 | 50.96 | 48.21 | 48.99 | 1,923,813 | -0.33(-0.66%) |
Mar 28, 2008 | 49.91 | 51.01 | 48.83 | 49.32 | 1,282,720 | -0.32(-0.64%) |
Mar 27, 2008 | 50.40 | 51.16 | 49.35 | 49.64 | 1,642,420 | -1.12(-2.21%) |
Mar 26, 2008 | 50.39 | 50.77 | 48.68 | 50.76 | 1,634,424 | +1.11(+2.24%) |
Mar 25, 2008 | 48.07 | 50.13 | 47.45 | 49.65 | 2,017,957 | +2.71(+5.77%) |
Mar 24, 2008 | 44.47 | 47.62 | 44.47 | 46.94 | 1,562,260 | +2.47(+5.56%) |
Mar 21, 2008 | 46.17 | 46.21 | 42.94 | 44.47 | 4,042,297 | +0.00(+0.00%) |
Mar 20, 2008 | 46.17 | 46.21 | 42.94 | 44.47 | 4,042,297 | -1.74(-3.77%) |
Mar 19, 2008 | 50.73 | 50.73 | 46.21 | 46.21 | 1,621,131 | -4.71(-9.25%) |
Mar 18, 2008 | 47.64 | 51.13 | 47.64 | 50.92 | 2,468,817 | +3.98(+8.49%) |
Mar 17, 2008 | 47.55 | 48.66 | 45.64 | 46.94 | 1,366,458 | -1.85(-3.79%) |
Mar 14, 2008 | 49.70 | 50.22 | 47.77 | 48.79 | 1,912,504 | -0.42(-0.85%) |
Mar 13, 2008 | 48.30 | 49.52 | 48.30 | 49.20 | 3,088,434 | +0.09(+0.18%) |
Mar 12, 2008 | 50.02 | 50.74 | 48.93 | 49.11 | 3,391,400 | -0.92(-1.83%) |
Mar 11, 2008 | 49.99 | 50.17 | 48.13 | 50.03 | 2,464,808 | +1.73(+3.59%) |
Mar 10, 2008 | 50.73 | 51.11 | 48.01 | 48.30 | 1,933,773 | -2.82(-5.52%) |
Mar 07, 2008 | 51.97 | 53.29 | 50.52 | 51.12 | 1,447,973 | -2.00(-3.76%) |
Mar 06, 2008 | 54.21 | 54.48 | 52.78 | 53.11 | 1,167,624 | -1.10(-2.04%) |
Mar 05, 2008 | 53.10 | 54.91 | 53.10 | 54.22 | 1,602,794 | +1.42(+2.68%) |
Mar 04, 2008 | 54.09 | 54.37 | 51.54 | 52.80 | 1,841,945 | -1.75(-3.21%) |
Mar 03, 2008 | 52.53 | 55.02 | 52.37 | 54.55 | 1,566,329 | +1.49(+2.81%) |
Feb 29, 2008 | 52.36 | 53.26 | 52.04 | 53.07 | 2,028,937 | -0.15(-0.28%) |
Feb 28, 2008 | 53.54 | 53.86 | 52.43 | 53.21 | 1,580,352 | -0.62(-1.16%) |
Feb 27, 2008 | 54.09 | 55.52 | 53.36 | 53.83 | 1,529,801 | -0.74(-1.35%) |
Feb 26, 2008 | 55.31 | 56.04 | 54.52 | 54.57 | 1,984,886 | -0.56(-1.01%) |
Feb 25, 2008 | 52.92 | 55.26 | 52.78 | 55.13 | 2,013,525 | +2.23(+4.21%) |
Feb 22, 2008 | 53.61 | 54.02 | 51.18 | 52.90 | 1,751,309 | -0.65(-1.22%) |
Feb 21, 2008 | 53.65 | 54.32 | 52.95 | 53.56 | 1,659,308 | +0.43(+0.80%) |
Feb 20, 2008 | 51.81 | 53.34 | 50.57 | 53.13 | 2,011,839 | +0.97(+1.87%) |
Feb 19, 2008 | 53.20 | 54.14 | 51.61 | 52.16 | 1,974,025 | -0.61(-1.15%) |
Feb 18, 2008 | 51.90 | 52.93 | 51.04 | 52.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.90 | 52.93 | 51.04 | 52.76 | 1,578,537 | +0.34(+0.66%) |
Feb 14, 2008 | 54.22 | 54.26 | 51.85 | 52.42 | 2,867,810 | -1.73(-3.20%) |
Feb 13, 2008 | 52.17 | 54.65 | 51.15 | 54.15 | 3,921,133 | +2.50(+4.85%) |
Feb 12, 2008 | 48.84 | 52.31 | 48.66 | 51.65 | 3,856,983 | +3.17(+6.53%) |
Feb 11, 2008 | 46.81 | 48.83 | 46.06 | 48.48 | 1,762,489 | +2.07(+4.46%) |
Feb 08, 2008 | 45.37 | 46.57 | 44.88 | 46.41 | 2,132,371 | +0.85(+1.87%) |
Feb 07, 2008 | 45.57 | 46.90 | 43.84 | 45.56 | 6,113,569 | -1.86(-3.92%) |
Feb 06, 2008 | 46.63 | 48.67 | 46.51 | 47.42 | 1,742,033 | +0.33(+0.69%) |
Feb 05, 2008 | 48.54 | 49.01 | 46.87 | 47.09 | 1,597,560 | -2.45(-4.94%) |
Feb 04, 2008 | 50.84 | 51.46 | 49.38 | 49.54 | 1,560,698 | -1.31(-2.57%) |
Feb 01, 2008 | 49.23 | 51.74 | 49.09 | 50.85 | 2,444,663 | +1.58(+3.20%) |
Jan 31, 2008 | 46.43 | 49.66 | 46.17 | 49.27 | 2,129,119 | +1.72(+3.61%) |
Jan 30, 2008 | 48.13 | 49.26 | 46.85 | 47.55 | 2,303,117 | -0.15(-0.31%) |
Jan 29, 2008 | 48.61 | 48.76 | 46.92 | 47.70 | 3,615,915 | -0.58(-1.20%) |
Jan 28, 2008 | 46.14 | 48.37 | 45.52 | 48.28 | 2,015,321 | +1.87(+4.04%) |
Jan 25, 2008 | 46.98 | 48.20 | 45.33 | 46.41 | 3,145,818 | +1.37(+3.05%) |
Jan 24, 2008 | 46.99 | 48.23 | 43.91 | 45.03 | 3,356,221 | -1.59(-3.40%) |
Jan 23, 2008 | 46.69 | 47.79 | 40.74 | 46.62 | 5,782,302 | -1.73(-3.57%) |
Jan 22, 2008 | 44.46 | 49.04 | 43.36 | 48.34 | 4,072,337 | +1.05(+2.21%) |
Jan 21, 2008 | 49.34 | 50.63 | 45.51 | 47.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.34 | 50.63 | 45.51 | 47.30 | 3,702,506 | -2.13(-4.30%) |
Jan 17, 2008 | 53.20 | 53.74 | 47.31 | 49.42 | 4,987,303 | -3.67(-6.90%) |
Jan 16, 2008 | 55.00 | 55.21 | 51.53 | 53.09 | 3,801,571 | -2.23(-4.04%) |
Jan 15, 2008 | 54.96 | 56.07 | 54.17 | 55.32 | 2,137,839 | -0.35(-0.63%) |
Jan 14, 2008 | 52.66 | 55.95 | 52.57 | 55.68 | 2,174,074 | +3.48(+6.66%) |
Jan 11, 2008 | 52.36 | 54.25 | 51.94 | 52.20 | 2,045,844 | -0.74(-1.41%) |
Jan 10, 2008 | 50.55 | 53.88 | 50.01 | 52.94 | 3,104,618 | +2.14(+4.20%) |
Jan 09, 2008 | 51.39 | 51.76 | 48.53 | 50.81 | 3,260,618 | -0.65(-1.27%) |
Jan 08, 2008 | 55.23 | 56.08 | 51.27 | 51.46 | 2,246,516 | -3.46(-6.30%) |
Jan 07, 2008 | 55.89 | 56.89 | 53.19 | 54.92 | 1,867,097 | -0.83(-1.48%) |
Jan 04, 2008 | 56.80 | 57.39 | 55.27 | 55.75 | 3,089,850 | -1.93(-3.35%) |
Jan 03, 2008 | 54.87 | 58.86 | 54.69 | 57.68 | 2,185,048 | +3.02(+5.52%) |
Jan 02, 2008 | 55.62 | 55.68 | 54.13 | 54.66 | 1,878,006 | -0.96(-1.72%) |