Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 51.94 | 53.16 | 51.70 | 52.86 | 3,758,556 | +0.92(+1.77%) |
Mar 28, 2008 | 52.18 | 53.01 | 51.84 | 51.94 | 2,936,507 | +0.26(+0.50%) |
Mar 27, 2008 | 53.14 | 53.14 | 51.15 | 51.68 | 4,464,602 | +0.20(+0.38%) |
Mar 26, 2008 | 51.65 | 51.93 | 51.06 | 51.49 | 3,240,360 | -0.83(-1.59%) |
Mar 25, 2008 | 52.69 | 52.69 | 51.41 | 52.32 | 3,956,203 | -0.61(-1.16%) |
Mar 24, 2008 | 52.22 | 53.55 | 52.22 | 52.93 | 3,709,930 | +1.03(+1.98%) |
Mar 21, 2008 | 50.87 | 51.98 | 49.70 | 51.91 | 4,246,341 | +0.00(+0.00%) |
Mar 20, 2008 | 50.87 | 51.98 | 49.70 | 51.91 | 4,246,198 | +2.20(+4.44%) |
Mar 19, 2008 | 49.87 | 51.32 | 49.70 | 49.70 | 5,613,444 | -0.03(-0.06%) |
Mar 18, 2008 | 46.87 | 49.73 | 46.87 | 49.73 | 4,702,996 | +3.65(+7.92%) |
Mar 17, 2008 | 45.54 | 46.92 | 44.64 | 46.08 | 4,315,828 | -0.66(-1.42%) |
Mar 14, 2008 | 48.66 | 48.75 | 46.29 | 46.74 | 4,006,076 | -1.60(-3.32%) |
Mar 13, 2008 | 47.98 | 48.73 | 47.28 | 48.35 | 4,176,679 | -0.40(-0.82%) |
Mar 12, 2008 | 48.91 | 49.93 | 48.58 | 48.75 | 5,086,004 | -0.22(-0.44%) |
Mar 11, 2008 | 47.40 | 49.06 | 46.74 | 48.96 | 6,748,499 | +2.52(+5.42%) |
Mar 10, 2008 | 46.88 | 47.82 | 46.34 | 46.44 | 3,461,028 | -0.31(-0.66%) |
Mar 07, 2008 | 46.18 | 47.94 | 46.05 | 46.75 | 3,843,057 | +0.30(+0.65%) |
Mar 06, 2008 | 47.66 | 48.14 | 46.41 | 46.45 | 4,272,200 | -1.42(-2.96%) |
Mar 05, 2008 | 48.69 | 49.44 | 47.30 | 47.87 | 3,385,524 | -0.72(-1.48%) |
Mar 04, 2008 | 47.57 | 48.78 | 47.18 | 48.58 | 3,777,234 | +0.47(+0.99%) |
Mar 03, 2008 | 48.78 | 48.78 | 47.02 | 48.11 | 5,103,721 | -0.66(-1.34%) |
Feb 29, 2008 | 50.21 | 50.21 | 48.65 | 48.77 | 4,499,633 | -1.90(-3.76%) |
Feb 28, 2008 | 52.51 | 52.51 | 50.65 | 50.67 | 2,772,749 | -2.32(-4.38%) |
Feb 27, 2008 | 51.68 | 53.15 | 51.51 | 52.99 | 3,950,519 | +0.75(+1.44%) |
Feb 26, 2008 | 51.88 | 52.64 | 51.37 | 52.24 | 3,632,868 | +0.33(+0.65%) |
Feb 25, 2008 | 51.63 | 52.11 | 50.52 | 51.91 | 3,100,790 | +0.02(+0.04%) |
Feb 22, 2008 | 51.17 | 52.10 | 50.28 | 51.88 | 4,654,796 | +0.82(+1.61%) |
Feb 21, 2008 | 50.56 | 51.61 | 50.45 | 51.06 | 3,296,338 | +0.47(+0.94%) |
Feb 20, 2008 | 50.57 | 50.94 | 49.58 | 50.59 | 4,525,813 | -0.53(-1.04%) |
Feb 19, 2008 | 51.05 | 51.87 | 49.99 | 51.12 | 4,901,934 | +0.55(+1.09%) |
Feb 18, 2008 | 49.16 | 50.87 | 48.65 | 50.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.16 | 50.87 | 48.65 | 50.57 | 4,962,677 | +1.31(+2.66%) |
Feb 14, 2008 | 50.00 | 50.13 | 48.85 | 49.25 | 3,898,798 | -0.83(-1.66%) |
Feb 13, 2008 | 50.70 | 51.41 | 49.57 | 50.08 | 3,991,717 | -0.43(-0.84%) |
Feb 12, 2008 | 49.90 | 51.21 | 49.53 | 50.51 | 5,009,070 | +0.98(+1.99%) |
Feb 11, 2008 | 51.56 | 51.56 | 48.99 | 49.53 | 6,167,363 | -2.37(-4.57%) |
Feb 08, 2008 | 52.69 | 53.40 | 51.56 | 51.90 | 3,062,470 | -1.34(-2.52%) |
Feb 07, 2008 | 53.82 | 54.20 | 52.50 | 53.24 | 3,438,071 | -0.46(-0.86%) |
Feb 06, 2008 | 54.54 | 55.01 | 53.24 | 53.70 | 2,713,499 | -0.36(-0.67%) |
Feb 05, 2008 | 55.41 | 55.41 | 53.96 | 54.06 | 3,983,218 | -2.23(-3.95%) |
Feb 04, 2008 | 56.21 | 57.09 | 56.20 | 56.29 | 3,723,275 | -0.57(-1.01%) |
Feb 01, 2008 | 56.50 | 57.38 | 56.18 | 56.86 | 3,776,185 | +0.70(+1.24%) |
Jan 31, 2008 | 53.45 | 57.21 | 53.31 | 56.16 | 5,871,021 | +1.36(+2.48%) |
Jan 30, 2008 | 55.28 | 57.01 | 54.59 | 54.80 | 3,991,575 | -0.61(-1.10%) |
Jan 29, 2008 | 54.74 | 55.57 | 54.42 | 55.41 | 3,428,403 | +1.11(+2.04%) |
Jan 28, 2008 | 52.43 | 54.32 | 52.33 | 54.30 | 4,093,616 | +1.88(+3.59%) |
Jan 25, 2008 | 56.96 | 57.05 | 52.15 | 52.41 | 6,666,242 | -3.32(-5.96%) |
Jan 24, 2008 | 56.74 | 56.75 | 54.64 | 55.74 | 5,530,803 | +0.46(+0.83%) |
Jan 23, 2008 | 50.75 | 56.49 | 48.99 | 55.28 | 9,304,699 | +2.88(+5.50%) |
Jan 22, 2008 | 48.24 | 53.92 | 48.24 | 52.39 | 8,852,952 | -1.22(-2.28%) |
Jan 21, 2008 | 56.15 | 56.30 | 50.43 | 53.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 56.15 | 56.30 | 50.43 | 53.61 | 9,086,359 | -2.27(-4.06%) |
Jan 17, 2008 | 58.58 | 58.91 | 55.65 | 55.88 | 5,515,944 | -2.76(-4.70%) |
Jan 16, 2008 | 57.06 | 59.20 | 57.03 | 58.64 | 4,661,610 | +1.43(+2.50%) |
Jan 15, 2008 | 58.40 | 58.70 | 57.03 | 57.21 | 3,602,623 | -1.96(-3.31%) |
Jan 14, 2008 | 59.17 | 59.38 | 58.35 | 59.17 | 1,750,551 | +0.80(+1.36%) |
Jan 11, 2008 | 57.99 | 59.68 | 57.78 | 58.37 | 2,581,767 | -0.53(-0.90%) |
Jan 10, 2008 | 57.73 | 59.43 | 57.24 | 58.90 | 4,188,642 | +0.51(+0.87%) |
Jan 09, 2008 | 56.69 | 58.39 | 56.68 | 58.39 | 3,541,757 | +1.57(+2.76%) |
Jan 08, 2008 | 58.76 | 58.92 | 56.75 | 56.82 | 4,132,538 | -1.75(-2.99%) |
Jan 07, 2008 | 58.34 | 58.80 | 57.49 | 58.58 | 3,035,854 | +0.70(+1.22%) |
Jan 04, 2008 | 58.62 | 58.71 | 57.63 | 57.87 | 2,915,383 | -1.20(-2.03%) |
Jan 03, 2008 | 59.57 | 59.72 | 58.78 | 59.07 | 2,593,785 | -0.18(-0.31%) |
Jan 02, 2008 | 60.70 | 61.31 | 59.17 | 59.25 | 2,830,837 | -1.58(-2.59%) |