Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 50.04 | 50.04 | 49.52 | 49.76 | 3,110,896 | +0.08(+0.17%) |
Mar 28, 2008 | 49.54 | 50.31 | 49.47 | 49.67 | 2,430,652 | +0.27(+0.55%) |
Mar 27, 2008 | 50.15 | 50.30 | 49.38 | 49.40 | 2,230,642 | -0.54(-1.08%) |
Mar 26, 2008 | 49.89 | 49.98 | 49.45 | 49.94 | 4,267,440 | -0.11(-0.22%) |
Mar 25, 2008 | 48.98 | 50.20 | 48.97 | 50.05 | 3,849,646 | +0.99(+2.03%) |
Mar 24, 2008 | 49.22 | 49.60 | 48.58 | 49.06 | 3,063,370 | -0.02(-0.03%) |
Mar 21, 2008 | 48.73 | 49.12 | 48.13 | 49.07 | 4,029,335 | +0.00(+0.00%) |
Mar 20, 2008 | 48.73 | 49.12 | 48.13 | 49.07 | 4,029,335 | +0.40(+0.82%) |
Mar 19, 2008 | 49.85 | 50.31 | 48.67 | 48.67 | 2,618,863 | -1.03(-2.08%) |
Mar 18, 2008 | 49.63 | 49.90 | 48.90 | 49.70 | 2,906,104 | +0.69(+1.40%) |
Mar 17, 2008 | 47.85 | 49.38 | 47.85 | 49.02 | 4,220,565 | +0.11(+0.22%) |
Mar 14, 2008 | 49.85 | 50.02 | 48.33 | 48.91 | 3,602,874 | -0.68(-1.37%) |
Mar 13, 2008 | 48.09 | 49.71 | 47.97 | 49.59 | 3,743,521 | +0.76(+1.56%) |
Mar 12, 2008 | 48.71 | 49.00 | 48.25 | 48.82 | 5,019,432 | +0.32(+0.65%) |
Mar 11, 2008 | 48.22 | 48.62 | 47.62 | 48.51 | 3,348,884 | +0.25(+0.53%) |
Mar 10, 2008 | 48.89 | 48.90 | 48.09 | 48.25 | 3,111,649 | -0.69(-1.42%) |
Mar 07, 2008 | 49.41 | 49.90 | 48.81 | 48.95 | 3,156,022 | -0.75(-1.52%) |
Mar 06, 2008 | 50.20 | 50.29 | 49.69 | 49.70 | 2,564,618 | -0.65(-1.28%) |
Mar 05, 2008 | 50.13 | 50.63 | 49.84 | 50.35 | 3,288,692 | +0.55(+1.10%) |
Mar 04, 2008 | 50.07 | 50.24 | 49.36 | 49.80 | 3,136,820 | -0.64(-1.27%) |
Mar 03, 2008 | 49.98 | 50.53 | 49.71 | 50.44 | 1,882,231 | +0.51(+1.02%) |
Feb 29, 2008 | 50.59 | 50.66 | 49.79 | 49.93 | 3,619,101 | -1.12(-2.19%) |
Feb 28, 2008 | 51.16 | 51.37 | 50.38 | 51.05 | 2,278,984 | -0.10(-0.20%) |
Feb 27, 2008 | 51.02 | 51.97 | 50.83 | 51.15 | 3,385,417 | -0.08(-0.15%) |
Feb 26, 2008 | 50.66 | 51.27 | 50.34 | 51.23 | 2,875,749 | +0.23(+0.45%) |
Feb 25, 2008 | 50.98 | 51.12 | 50.26 | 51.00 | 2,655,420 | +0.14(+0.27%) |
Feb 22, 2008 | 50.25 | 50.86 | 49.97 | 50.86 | 2,949,073 | +0.72(+1.43%) |
Feb 21, 2008 | 50.91 | 51.20 | 49.96 | 50.14 | 2,388,294 | -0.49(-0.97%) |
Feb 20, 2008 | 50.39 | 50.74 | 50.06 | 50.63 | 2,848,070 | -0.09(-0.18%) |
Feb 19, 2008 | 51.24 | 51.40 | 50.60 | 50.73 | 2,360,835 | +0.17(+0.34%) |
Feb 18, 2008 | 50.84 | 51.00 | 50.22 | 50.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.84 | 51.00 | 50.22 | 50.56 | 2,978,445 | -0.50(-0.98%) |
Feb 14, 2008 | 51.80 | 51.98 | 50.94 | 51.06 | 2,321,677 | -0.62(-1.21%) |
Feb 13, 2008 | 51.50 | 51.70 | 50.72 | 51.68 | 3,360,189 | +0.64(+1.25%) |
Feb 12, 2008 | 51.79 | 51.83 | 50.71 | 51.04 | 3,516,572 | -0.59(-1.15%) |
Feb 11, 2008 | 51.02 | 51.97 | 50.72 | 51.64 | 4,628,261 | +1.16(+2.29%) |
Feb 08, 2008 | 50.65 | 50.65 | 49.99 | 50.48 | 3,704,714 | -0.35(-0.68%) |
Feb 07, 2008 | 49.38 | 50.93 | 49.35 | 50.83 | 5,509,498 | +1.27(+2.56%) |
Feb 06, 2008 | 50.09 | 50.23 | 49.49 | 49.56 | 4,119,067 | -0.49(-0.98%) |
Feb 05, 2008 | 50.34 | 50.81 | 49.87 | 50.05 | 4,126,870 | -1.09(-2.14%) |
Feb 04, 2008 | 50.91 | 51.33 | 50.56 | 51.14 | 4,620,252 | +0.25(+0.48%) |
Feb 01, 2008 | 50.28 | 50.90 | 49.90 | 50.90 | 6,143,094 | +0.73(+1.46%) |
Jan 31, 2008 | 49.29 | 50.43 | 48.32 | 50.16 | 6,597,776 | +1.32(+2.70%) |
Jan 30, 2008 | 49.22 | 49.76 | 48.64 | 48.85 | 4,001,242 | -0.38(-0.77%) |
Jan 29, 2008 | 48.74 | 49.42 | 48.74 | 49.22 | 3,605,610 | +0.45(+0.92%) |
Jan 28, 2008 | 48.40 | 48.79 | 48.15 | 48.78 | 3,712,657 | +0.40(+0.83%) |
Jan 25, 2008 | 48.97 | 49.08 | 48.10 | 48.38 | 4,811,455 | -0.22(-0.46%) |
Jan 24, 2008 | 46.91 | 49.22 | 46.91 | 48.60 | 6,900,459 | +1.80(+3.85%) |
Jan 23, 2008 | 44.80 | 46.83 | 44.55 | 46.80 | 6,396,450 | +0.73(+1.59%) |
Jan 22, 2008 | 43.73 | 46.51 | 43.33 | 46.07 | 6,954,298 | -0.57(-1.22%) |
Jan 21, 2008 | 47.95 | 47.95 | 46.40 | 46.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.95 | 47.95 | 46.40 | 46.64 | 5,792,155 | -0.95(-2.01%) |
Jan 17, 2008 | 48.99 | 49.14 | 47.58 | 47.59 | 6,460,364 | -1.16(-2.37%) |
Jan 16, 2008 | 47.58 | 49.11 | 47.58 | 48.75 | 8,085,976 | +0.51(+1.05%) |
Jan 15, 2008 | 46.91 | 48.62 | 46.90 | 48.24 | 6,249,979 | +0.82(+1.72%) |
Jan 14, 2008 | 47.11 | 47.55 | 47.08 | 47.42 | 3,921,571 | +0.59(+1.27%) |
Jan 11, 2008 | 46.92 | 47.71 | 46.59 | 46.83 | 4,087,831 | -0.46(-0.98%) |
Jan 10, 2008 | 47.01 | 47.74 | 46.93 | 47.29 | 4,188,956 | -0.06(-0.13%) |
Jan 09, 2008 | 46.21 | 47.36 | 46.18 | 47.35 | 4,873,436 | +1.09(+2.35%) |
Jan 08, 2008 | 46.98 | 47.19 | 46.12 | 46.27 | 5,022,204 | -0.57(-1.22%) |
Jan 07, 2008 | 47.88 | 48.08 | 46.38 | 46.84 | 5,882,696 | -0.84(-1.76%) |
Jan 04, 2008 | 47.38 | 48.06 | 47.38 | 47.68 | 4,571,202 | -0.02(-0.03%) |
Jan 03, 2008 | 46.28 | 47.93 | 46.28 | 47.69 | 3,440,281 | +1.49(+3.22%) |
Jan 02, 2008 | 46.68 | 47.12 | 45.95 | 46.21 | 2,837,995 | -0.54(-1.15%) |