Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 53.31 | 55.18 | 53.31 | 55.00 | 215,458 | +1.88(+3.54%) |
Mar 28, 2008 | 53.37 | 53.70 | 53.02 | 53.12 | 66,648 | +0.11(+0.21%) |
Mar 27, 2008 | 53.40 | 53.50 | 52.83 | 53.01 | 58,427 | -0.66(-1.23%) |
Mar 26, 2008 | 53.37 | 53.87 | 52.90 | 53.67 | 81,344 | -0.06(-0.11%) |
Mar 25, 2008 | 53.40 | 53.78 | 52.62 | 53.73 | 89,306 | +0.23(+0.43%) |
Mar 24, 2008 | 53.35 | 53.99 | 53.08 | 53.50 | 203,409 | +0.53(+1.00%) |
Mar 21, 2008 | 51.82 | 53.20 | 51.38 | 52.97 | 341,842 | +0.00(+0.00%) |
Mar 20, 2008 | 51.82 | 53.20 | 51.38 | 52.97 | 341,842 | +1.65(+3.22%) |
Mar 19, 2008 | 51.25 | 52.37 | 51.03 | 51.32 | 174,630 | +0.15(+0.29%) |
Mar 18, 2008 | 51.84 | 51.84 | 50.46 | 51.17 | 241,490 | +0.42(+0.83%) |
Mar 17, 2008 | 50.34 | 51.97 | 50.00 | 50.75 | 137,311 | -0.95(-1.84%) |
Mar 14, 2008 | 53.75 | 53.79 | 51.35 | 51.70 | 191,595 | -2.02(-3.76%) |
Mar 13, 2008 | 52.22 | 53.92 | 51.45 | 53.72 | 73,423 | +0.86(+1.63%) |
Mar 12, 2008 | 53.45 | 53.55 | 51.75 | 52.86 | 109,856 | -0.69(-1.29%) |
Mar 11, 2008 | 51.31 | 53.68 | 50.86 | 53.55 | 255,929 | +2.85(+5.62%) |
Mar 10, 2008 | 51.15 | 51.19 | 50.50 | 50.70 | 183,773 | -0.16(-0.31%) |
Mar 07, 2008 | 49.86 | 51.47 | 49.86 | 50.86 | 88,282 | +0.36(+0.71%) |
Mar 06, 2008 | 50.16 | 50.92 | 50.16 | 50.50 | 121,161 | -0.03(-0.06%) |
Mar 05, 2008 | 51.00 | 51.17 | 50.12 | 50.53 | 135,588 | -0.32(-0.63%) |
Mar 04, 2008 | 49.78 | 51.00 | 49.75 | 50.85 | 128,290 | +0.55(+1.09%) |
Mar 03, 2008 | 50.70 | 51.34 | 49.75 | 50.30 | 82,941 | -0.30(-0.59%) |
Feb 29, 2008 | 50.97 | 51.29 | 50.00 | 50.60 | 190,342 | -0.91(-1.77%) |
Feb 28, 2008 | 51.65 | 52.38 | 50.51 | 51.51 | 148,998 | -0.35(-0.67%) |
Feb 27, 2008 | 47.08 | 54.31 | 47.08 | 51.86 | 386,506 | +2.61(+5.30%) |
Feb 26, 2008 | 48.00 | 49.29 | 48.00 | 49.25 | 121,998 | +1.28(+2.67%) |
Feb 25, 2008 | 47.05 | 48.26 | 46.77 | 47.97 | 214,458 | +0.84(+1.78%) |
Feb 22, 2008 | 47.56 | 47.99 | 46.77 | 47.13 | 158,872 | -0.45(-0.95%) |
Feb 21, 2008 | 49.84 | 50.01 | 47.58 | 47.58 | 120,289 | -1.82(-3.68%) |
Feb 20, 2008 | 48.27 | 49.48 | 47.90 | 49.40 | 95,888 | +0.89(+1.83%) |
Feb 19, 2008 | 49.00 | 49.33 | 48.02 | 48.51 | 105,383 | -0.04(-0.08%) |
Feb 18, 2008 | 48.60 | 49.22 | 48.13 | 48.55 | 95,980 | +0.00(+0.00%) |
Feb 15, 2008 | 48.60 | 49.22 | 48.13 | 48.55 | 95,980 | -0.41(-0.84%) |
Feb 14, 2008 | 49.50 | 49.78 | 48.87 | 48.96 | 181,025 | -0.56(-1.13%) |
Feb 13, 2008 | 49.96 | 49.96 | 49.00 | 49.52 | 82,345 | +0.10(+0.20%) |
Feb 12, 2008 | 49.56 | 49.60 | 48.99 | 49.42 | 107,980 | -0.04(-0.08%) |
Feb 11, 2008 | 49.45 | 49.84 | 48.50 | 49.46 | 82,606 | +0.25(+0.51%) |
Feb 08, 2008 | 48.78 | 50.00 | 48.78 | 49.21 | 183,435 | -0.05(-0.10%) |
Feb 07, 2008 | 49.15 | 50.06 | 48.95 | 49.26 | 216,979 | -0.24(-0.48%) |
Feb 06, 2008 | 49.87 | 49.91 | 49.20 | 49.50 | 107,790 | -0.03(-0.06%) |
Feb 05, 2008 | 49.51 | 49.95 | 49.06 | 49.53 | 150,315 | -0.38(-0.76%) |
Feb 04, 2008 | 49.91 | 50.15 | 49.15 | 49.91 | 133,072 | -0.04(-0.08%) |
Feb 01, 2008 | 50.19 | 50.49 | 48.87 | 49.95 | 100,090 | +0.01(+0.02%) |
Jan 31, 2008 | 48.34 | 50.05 | 48.34 | 49.94 | 255,176 | +1.27(+2.61%) |
Jan 30, 2008 | 49.46 | 50.15 | 48.62 | 48.67 | 154,052 | -1.14(-2.29%) |
Jan 29, 2008 | 50.28 | 50.52 | 49.57 | 49.81 | 160,555 | -0.10(-0.20%) |
Jan 28, 2008 | 49.44 | 50.16 | 48.81 | 49.91 | 126,677 | +0.27(+0.54%) |
Jan 25, 2008 | 50.19 | 50.32 | 49.39 | 49.64 | 200,356 | +0.07(+0.14%) |
Jan 24, 2008 | 49.52 | 50.10 | 49.10 | 49.57 | 169,496 | -0.42(-0.84%) |
Jan 23, 2008 | 49.13 | 50.00 | 48.80 | 49.99 | 198,105 | +0.18(+0.36%) |
Jan 22, 2008 | 48.09 | 50.46 | 47.00 | 49.81 | 131,363 | -0.28(-0.56%) |
Jan 21, 2008 | 49.77 | 51.06 | 49.73 | 50.09 | 156,862 | +0.00(+0.00%) |
Jan 18, 2008 | 49.77 | 51.06 | 49.73 | 50.09 | 156,862 | +0.30(+0.60%) |
Jan 17, 2008 | 51.16 | 51.65 | 49.76 | 49.79 | 104,340 | -1.29(-2.53%) |
Jan 16, 2008 | 50.06 | 51.60 | 49.86 | 51.08 | 157,910 | +0.79(+1.57%) |
Jan 15, 2008 | 50.31 | 50.73 | 50.02 | 50.29 | 255,884 | -0.81(-1.59%) |
Jan 14, 2008 | 49.39 | 51.25 | 49.28 | 51.10 | 284,761 | +1.79(+3.63%) |
Jan 11, 2008 | 49.48 | 49.71 | 49.18 | 49.31 | 174,346 | -0.66(-1.32%) |
Jan 10, 2008 | 47.59 | 51.32 | 47.59 | 49.97 | 309,056 | +1.87(+3.89%) |
Jan 09, 2008 | 49.78 | 49.89 | 46.52 | 48.10 | 315,326 | -1.90(-3.80%) |
Jan 08, 2008 | 52.55 | 52.71 | 49.20 | 50.00 | 374,229 | -1.92(-3.70%) |
Jan 07, 2008 | 52.37 | 52.93 | 51.08 | 51.92 | 304,237 | -0.10(-0.19%) |
Jan 04, 2008 | 52.10 | 52.42 | 51.62 | 52.02 | 302,636 | -0.92(-1.74%) |
Jan 03, 2008 | 52.60 | 52.98 | 52.30 | 52.94 | 201,959 | +0.34(+0.65%) |
Jan 02, 2008 | 54.03 | 54.50 | 51.40 | 52.60 | 138,307 | -1.62(-2.99%) |