Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 51.96 | 53.65 | 51.92 | 53.40 | 2,457,036 | +1.32(+2.53%) |
Mar 28, 2008 | 51.74 | 52.66 | 51.37 | 52.08 | 1,824,087 | +0.74(+1.44%) |
Mar 27, 2008 | 52.97 | 52.97 | 51.33 | 51.34 | 1,785,304 | -1.17(-2.23%) |
Mar 26, 2008 | 52.68 | 52.77 | 51.85 | 52.51 | 1,683,520 | -0.56(-1.05%) |
Mar 25, 2008 | 52.04 | 53.34 | 51.58 | 53.07 | 2,584,086 | +1.23(+2.36%) |
Mar 24, 2008 | 50.36 | 52.22 | 50.32 | 51.84 | 1,739,019 | +1.63(+3.26%) |
Mar 21, 2008 | 49.93 | 50.33 | 49.06 | 50.21 | 1,937,918 | +0.00(+0.00%) |
Mar 20, 2008 | 49.93 | 50.33 | 49.06 | 50.21 | 1,937,918 | +0.43(+0.87%) |
Mar 19, 2008 | 51.19 | 51.47 | 49.78 | 49.78 | 2,570,268 | -0.84(-1.66%) |
Mar 18, 2008 | 49.11 | 50.65 | 48.73 | 50.62 | 3,034,083 | +2.52(+5.24%) |
Mar 17, 2008 | 47.36 | 48.77 | 47.36 | 48.10 | 2,178,148 | -0.38(-0.78%) |
Mar 14, 2008 | 49.87 | 50.44 | 47.71 | 48.47 | 2,207,718 | -1.25(-2.51%) |
Mar 13, 2008 | 48.30 | 50.00 | 47.88 | 49.72 | 1,573,170 | +0.86(+1.75%) |
Mar 12, 2008 | 49.21 | 49.68 | 48.77 | 48.87 | 1,593,526 | -0.14(-0.28%) |
Mar 11, 2008 | 47.74 | 49.12 | 47.55 | 49.01 | 2,766,658 | +2.22(+4.75%) |
Mar 10, 2008 | 48.04 | 48.04 | 46.76 | 46.79 | 2,662,393 | -1.31(-2.72%) |
Mar 07, 2008 | 48.12 | 49.08 | 47.77 | 48.10 | 2,560,714 | -0.32(-0.65%) |
Mar 06, 2008 | 49.62 | 49.82 | 48.38 | 48.41 | 1,450,767 | -1.56(-3.12%) |
Mar 05, 2008 | 49.43 | 50.29 | 49.34 | 49.97 | 2,256,949 | +0.34(+0.68%) |
Mar 04, 2008 | 49.35 | 49.88 | 48.99 | 49.63 | 2,166,491 | -0.28(-0.56%) |
Mar 03, 2008 | 49.82 | 50.19 | 49.32 | 49.91 | 1,576,779 | +0.08(+0.17%) |
Feb 29, 2008 | 50.89 | 51.05 | 49.62 | 49.82 | 2,304,166 | -1.59(-3.09%) |
Feb 28, 2008 | 51.50 | 52.31 | 51.07 | 51.41 | 2,304,549 | -0.35(-0.69%) |
Feb 27, 2008 | 50.72 | 52.04 | 50.68 | 51.77 | 2,847,220 | +0.82(+1.60%) |
Feb 26, 2008 | 50.61 | 51.27 | 50.26 | 50.95 | 1,573,806 | +0.18(+0.35%) |
Feb 25, 2008 | 49.98 | 51.01 | 49.76 | 50.77 | 2,235,242 | +0.73(+1.46%) |
Feb 22, 2008 | 50.10 | 50.30 | 48.62 | 50.04 | 2,904,870 | +0.19(+0.39%) |
Feb 21, 2008 | 51.46 | 52.17 | 49.73 | 49.85 | 2,525,978 | -1.53(-2.97%) |
Feb 20, 2008 | 50.46 | 51.46 | 49.85 | 51.37 | 1,583,549 | +0.37(+0.73%) |
Feb 19, 2008 | 51.50 | 52.31 | 50.75 | 51.00 | 1,312,499 | +0.22(+0.44%) |
Feb 18, 2008 | 50.86 | 50.86 | 49.86 | 50.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.86 | 50.86 | 49.86 | 50.78 | 2,245,104 | -0.22(-0.44%) |
Feb 14, 2008 | 52.17 | 52.46 | 50.78 | 51.00 | 2,529,173 | -1.44(-2.75%) |
Feb 13, 2008 | 51.10 | 52.55 | 50.69 | 52.44 | 2,526,807 | +2.21(+4.40%) |
Feb 12, 2008 | 50.15 | 50.89 | 49.75 | 50.23 | 1,547,790 | +0.49(+0.98%) |
Feb 11, 2008 | 49.97 | 50.19 | 48.81 | 49.75 | 2,189,801 | -0.33(-0.66%) |
Feb 08, 2008 | 49.82 | 50.76 | 49.63 | 50.08 | 1,722,982 | -0.09(-0.18%) |
Feb 07, 2008 | 50.27 | 50.84 | 49.56 | 50.17 | 2,028,287 | -0.48(-0.94%) |
Feb 06, 2008 | 51.35 | 51.79 | 50.57 | 50.65 | 2,109,571 | -0.35(-0.68%) |
Feb 05, 2008 | 51.58 | 51.58 | 50.61 | 51.00 | 2,505,442 | -1.41(-2.69%) |
Feb 04, 2008 | 53.43 | 53.43 | 51.94 | 52.41 | 1,846,856 | -0.70(-1.32%) |
Feb 01, 2008 | 52.12 | 53.38 | 52.04 | 53.11 | 2,100,998 | +0.99(+1.89%) |
Jan 31, 2008 | 50.03 | 52.42 | 49.51 | 52.12 | 2,464,031 | +1.50(+2.97%) |
Jan 30, 2008 | 49.89 | 51.62 | 49.67 | 50.62 | 2,666,473 | +0.61(+1.22%) |
Jan 29, 2008 | 49.75 | 50.21 | 49.29 | 50.01 | 1,544,215 | +0.74(+1.50%) |
Jan 28, 2008 | 49.49 | 49.71 | 48.22 | 49.27 | 1,872,518 | -0.09(-0.19%) |
Jan 25, 2008 | 49.15 | 49.75 | 48.27 | 49.36 | 3,164,878 | +1.24(+2.58%) |
Jan 24, 2008 | 47.97 | 48.45 | 47.42 | 48.12 | 2,712,655 | -0.02(-0.05%) |
Jan 23, 2008 | 46.70 | 48.21 | 44.79 | 48.14 | 4,095,586 | +0.09(+0.19%) |
Jan 22, 2008 | 45.41 | 48.63 | 45.28 | 48.05 | 3,731,604 | +0.44(+0.92%) |
Jan 21, 2008 | 48.23 | 49.32 | 47.23 | 47.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.23 | 49.32 | 47.23 | 47.61 | 4,845,258 | +0.50(+1.06%) |
Jan 17, 2008 | 52.51 | 52.64 | 47.08 | 47.11 | 5,281,914 | -3.67(-7.23%) |
Jan 16, 2008 | 50.71 | 51.86 | 49.37 | 50.78 | 4,505,267 | -0.18(-0.35%) |
Jan 15, 2008 | 51.34 | 51.57 | 50.34 | 50.96 | 3,246,518 | -0.93(-1.78%) |
Jan 14, 2008 | 50.20 | 52.07 | 50.20 | 51.88 | 4,134,927 | +2.18(+4.39%) |
Jan 11, 2008 | 50.27 | 50.89 | 49.34 | 49.70 | 2,537,486 | -0.93(-1.84%) |
Jan 10, 2008 | 49.48 | 51.39 | 49.01 | 50.63 | 3,911,957 | -0.72(-1.40%) |
Jan 09, 2008 | 51.33 | 51.35 | 49.04 | 51.35 | 5,279,194 | +0.46(+0.91%) |
Jan 08, 2008 | 52.49 | 53.94 | 50.83 | 50.89 | 3,886,487 | -1.44(-2.75%) |
Jan 07, 2008 | 54.36 | 55.12 | 51.94 | 52.33 | 4,941,109 | -1.80(-3.33%) |
Jan 04, 2008 | 54.96 | 55.58 | 54.03 | 54.13 | 2,775,194 | -1.25(-2.26%) |
Jan 03, 2008 | 55.24 | 56.17 | 55.15 | 55.38 | 2,596,569 | +0.43(+0.79%) |
Jan 02, 2008 | 57.91 | 58.61 | 54.89 | 54.95 | 2,750,415 | -3.11(-5.35%) |