Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 47.72 | 49.53 | 46.85 | 47.61 | 1,979,418 | -0.32(-0.66%) |
Mar 28, 2008 | 48.51 | 49.58 | 47.46 | 47.93 | 1,319,795 | -0.31(-0.64%) |
Mar 27, 2008 | 48.98 | 49.72 | 47.96 | 48.24 | 1,689,892 | -1.09(-2.21%) |
Mar 26, 2008 | 48.97 | 49.35 | 47.31 | 49.33 | 1,681,664 | +1.08(+2.24%) |
Mar 25, 2008 | 46.72 | 48.72 | 46.12 | 48.25 | 2,076,283 | +2.63(+5.77%) |
Mar 24, 2008 | 43.23 | 46.28 | 43.23 | 45.62 | 1,607,415 | +2.40(+5.56%) |
Mar 21, 2008 | 44.87 | 44.91 | 41.73 | 43.22 | 4,159,135 | +0.00(+0.00%) |
Mar 20, 2008 | 44.87 | 44.91 | 41.73 | 43.22 | 4,159,135 | -1.69(-3.77%) |
Mar 19, 2008 | 49.31 | 49.31 | 44.91 | 44.91 | 1,667,988 | -4.58(-9.25%) |
Mar 18, 2008 | 46.30 | 49.70 | 46.30 | 49.49 | 2,540,175 | +3.87(+8.49%) |
Mar 17, 2008 | 46.22 | 47.29 | 44.36 | 45.62 | 1,405,954 | -1.80(-3.79%) |
Mar 14, 2008 | 48.31 | 48.81 | 46.43 | 47.42 | 1,967,783 | -0.41(-0.85%) |
Mar 13, 2008 | 46.94 | 48.13 | 46.94 | 47.82 | 3,177,701 | +0.09(+0.18%) |
Mar 12, 2008 | 48.62 | 49.32 | 47.55 | 47.73 | 3,489,423 | -0.89(-1.83%) |
Mar 11, 2008 | 48.58 | 48.76 | 46.78 | 48.62 | 2,536,050 | +1.69(+3.59%) |
Mar 10, 2008 | 49.31 | 49.67 | 46.66 | 46.94 | 1,989,666 | -2.74(-5.52%) |
Mar 07, 2008 | 50.51 | 51.79 | 49.10 | 49.68 | 1,489,824 | -1.94(-3.76%) |
Mar 06, 2008 | 52.69 | 52.95 | 51.30 | 51.62 | 1,201,372 | -1.07(-2.04%) |
Mar 05, 2008 | 51.61 | 53.37 | 51.61 | 52.70 | 1,649,120 | +1.38(+2.68%) |
Mar 04, 2008 | 52.57 | 52.84 | 50.10 | 51.32 | 1,895,184 | -1.70(-3.21%) |
Mar 03, 2008 | 51.05 | 53.48 | 50.90 | 53.02 | 1,611,601 | +1.45(+2.81%) |
Feb 29, 2008 | 50.89 | 51.77 | 50.58 | 51.57 | 2,087,581 | -0.14(-0.28%) |
Feb 28, 2008 | 52.04 | 52.35 | 50.95 | 51.72 | 1,626,030 | -0.60(-1.16%) |
Feb 27, 2008 | 52.57 | 53.96 | 51.86 | 52.32 | 1,574,018 | -0.72(-1.35%) |
Feb 26, 2008 | 53.75 | 54.46 | 52.99 | 53.04 | 2,042,256 | -0.54(-1.01%) |
Feb 25, 2008 | 51.43 | 53.71 | 51.30 | 53.58 | 2,071,723 | +2.16(+4.21%) |
Feb 22, 2008 | 52.10 | 52.50 | 49.75 | 51.42 | 1,801,928 | -0.64(-1.22%) |
Feb 21, 2008 | 52.15 | 52.79 | 51.46 | 52.05 | 1,707,268 | +0.41(+0.80%) |
Feb 20, 2008 | 50.36 | 51.84 | 49.15 | 51.64 | 2,069,989 | +0.95(+1.87%) |
Feb 19, 2008 | 51.71 | 52.62 | 50.16 | 50.69 | 2,031,081 | -0.59(-1.15%) |
Feb 18, 2008 | 50.45 | 51.45 | 49.61 | 51.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.45 | 51.45 | 49.61 | 51.28 | 1,624,162 | +0.33(+0.66%) |
Feb 14, 2008 | 52.70 | 52.74 | 50.40 | 50.95 | 2,950,701 | -1.69(-3.20%) |
Feb 13, 2008 | 50.71 | 53.12 | 49.71 | 52.63 | 4,034,468 | +2.43(+4.85%) |
Feb 12, 2008 | 47.46 | 50.84 | 47.29 | 50.20 | 3,968,464 | +3.08(+6.53%) |
Feb 11, 2008 | 45.49 | 47.46 | 44.77 | 47.12 | 1,813,431 | +2.01(+4.46%) |
Feb 08, 2008 | 44.10 | 45.26 | 43.62 | 45.11 | 2,194,004 | +0.83(+1.87%) |
Feb 07, 2008 | 44.29 | 45.58 | 42.61 | 44.28 | 6,290,273 | -1.80(-3.92%) |
Feb 06, 2008 | 45.32 | 47.30 | 45.21 | 46.09 | 1,792,384 | +0.32(+0.69%) |
Feb 05, 2008 | 47.18 | 47.63 | 45.56 | 45.77 | 1,643,735 | -2.38(-4.94%) |
Feb 04, 2008 | 49.41 | 50.02 | 47.99 | 48.15 | 1,605,807 | -1.27(-2.57%) |
Feb 01, 2008 | 47.85 | 50.29 | 47.71 | 49.42 | 2,515,322 | +1.53(+3.20%) |
Jan 31, 2008 | 45.13 | 48.27 | 44.87 | 47.88 | 2,190,659 | +1.67(+3.61%) |
Jan 30, 2008 | 46.78 | 47.88 | 45.53 | 46.22 | 2,369,685 | -0.14(-0.31%) |
Jan 29, 2008 | 47.25 | 47.39 | 45.60 | 46.36 | 3,720,429 | -0.56(-1.20%) |
Jan 28, 2008 | 44.85 | 47.01 | 44.24 | 46.92 | 2,073,571 | +1.82(+4.04%) |
Jan 25, 2008 | 45.66 | 46.84 | 44.06 | 45.10 | 3,236,743 | +1.34(+3.05%) |
Jan 24, 2008 | 45.67 | 46.88 | 42.68 | 43.77 | 3,453,228 | -1.54(-3.40%) |
Jan 23, 2008 | 45.38 | 46.45 | 39.60 | 45.31 | 5,949,432 | -1.68(-3.57%) |
Jan 22, 2008 | 43.21 | 47.66 | 42.14 | 46.99 | 4,190,043 | +1.02(+2.21%) |
Jan 21, 2008 | 47.96 | 49.20 | 44.24 | 45.97 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.96 | 49.20 | 44.24 | 45.97 | 3,809,522 | -2.07(-4.30%) |
Jan 17, 2008 | 51.71 | 52.23 | 45.98 | 48.04 | 5,131,454 | -3.56(-6.90%) |
Jan 16, 2008 | 53.45 | 53.66 | 50.08 | 51.60 | 3,911,450 | -2.17(-4.04%) |
Jan 15, 2008 | 53.42 | 54.49 | 52.65 | 53.77 | 2,199,630 | -0.34(-0.63%) |
Jan 14, 2008 | 51.19 | 54.37 | 51.10 | 54.11 | 2,236,913 | +3.38(+6.66%) |
Jan 11, 2008 | 50.89 | 52.73 | 50.48 | 50.73 | 2,104,976 | -0.72(-1.41%) |
Jan 10, 2008 | 49.13 | 52.36 | 48.61 | 51.46 | 3,194,352 | +2.08(+4.20%) |
Jan 09, 2008 | 49.94 | 50.31 | 47.17 | 49.38 | 3,354,862 | -0.64(-1.27%) |
Jan 08, 2008 | 53.68 | 54.51 | 49.83 | 50.02 | 2,311,448 | -3.36(-6.30%) |
Jan 07, 2008 | 54.32 | 55.30 | 51.69 | 53.38 | 1,921,063 | -0.80(-1.48%) |
Jan 04, 2008 | 55.21 | 55.78 | 53.72 | 54.18 | 3,179,158 | -1.88(-3.35%) |
Jan 03, 2008 | 53.32 | 57.20 | 53.16 | 56.06 | 2,248,204 | +2.93(+5.52%) |
Jan 02, 2008 | 54.06 | 54.12 | 52.61 | 53.13 | 1,932,287 | -0.93(-1.72%) |