Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.31 | 53.33 | 51.66 | 52.85 | 850,921 | +0.81(+1.56%) |
Mar 28, 2008 | 52.41 | 53.60 | 51.74 | 52.04 | 1,283,154 | -0.56(-1.06%) |
Mar 27, 2008 | 54.40 | 54.66 | 52.54 | 52.60 | 1,523,778 | -1.28(-2.38%) |
Mar 26, 2008 | 52.33 | 54.06 | 52.33 | 53.88 | 1,214,086 | +1.43(+2.73%) |
Mar 25, 2008 | 51.51 | 52.94 | 51.19 | 52.45 | 1,300,504 | +1.73(+3.41%) |
Mar 24, 2008 | 50.31 | 51.76 | 49.78 | 50.72 | 952,241 | +0.48(+0.96%) |
Mar 21, 2008 | 50.25 | 51.02 | 48.97 | 50.24 | 2,381,592 | +0.00(+0.00%) |
Mar 20, 2008 | 50.25 | 51.02 | 48.97 | 50.24 | 2,381,592 | -0.45(-0.89%) |
Mar 19, 2008 | 54.39 | 54.62 | 50.61 | 50.69 | 1,991,159 | -3.96(-7.25%) |
Mar 18, 2008 | 53.81 | 54.98 | 53.39 | 54.65 | 1,408,149 | +1.84(+3.48%) |
Mar 17, 2008 | 54.80 | 55.30 | 51.86 | 52.81 | 1,971,433 | -3.34(-5.95%) |
Mar 14, 2008 | 56.60 | 57.25 | 55.41 | 56.15 | 1,576,863 | -0.53(-0.94%) |
Mar 13, 2008 | 54.08 | 56.99 | 53.68 | 56.68 | 1,566,309 | +2.03(+3.71%) |
Mar 12, 2008 | 55.36 | 56.38 | 54.09 | 54.65 | 1,220,808 | -1.02(-1.83%) |
Mar 11, 2008 | 54.65 | 55.85 | 53.80 | 55.67 | 1,001,336 | +2.15(+4.02%) |
Mar 10, 2008 | 54.77 | 54.77 | 53.02 | 53.52 | 1,106,716 | -1.09(-2.00%) |
Mar 07, 2008 | 55.23 | 56.28 | 53.71 | 54.61 | 1,262,507 | -0.95(-1.71%) |
Mar 06, 2008 | 56.93 | 57.13 | 55.52 | 55.56 | 1,791,702 | -1.66(-2.90%) |
Mar 05, 2008 | 55.56 | 57.25 | 55.22 | 57.22 | 2,098,679 | +2.42(+4.42%) |
Mar 04, 2008 | 55.30 | 56.23 | 53.85 | 54.80 | 1,888,516 | -1.15(-2.06%) |
Mar 03, 2008 | 55.27 | 56.81 | 55.07 | 55.95 | 1,682,449 | +0.57(+1.03%) |
Feb 29, 2008 | 56.89 | 57.75 | 54.93 | 55.38 | 2,416,297 | -1.32(-2.33%) |
Feb 28, 2008 | 53.80 | 56.85 | 53.26 | 56.70 | 3,658,850 | +3.28(+6.14%) |
Feb 27, 2008 | 53.99 | 54.73 | 52.96 | 53.42 | 1,534,372 | -1.00(-1.84%) |
Feb 26, 2008 | 53.30 | 54.58 | 52.78 | 54.42 | 2,639,466 | +1.22(+2.29%) |
Feb 25, 2008 | 50.63 | 53.33 | 50.44 | 53.20 | 2,006,350 | +2.85(+5.66%) |
Feb 22, 2008 | 50.29 | 50.46 | 48.90 | 50.35 | 1,618,316 | +0.41(+0.82%) |
Feb 21, 2008 | 51.68 | 51.68 | 49.67 | 49.94 | 1,167,600 | -1.71(-3.31%) |
Feb 20, 2008 | 49.34 | 51.81 | 48.81 | 51.65 | 2,702,823 | +1.39(+2.77%) |
Feb 19, 2008 | 49.55 | 51.04 | 49.55 | 50.26 | 2,341,669 | +1.45(+2.97%) |
Feb 18, 2008 | 49.07 | 49.14 | 47.99 | 48.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.07 | 49.14 | 47.99 | 48.81 | 1,474,003 | -0.40(-0.81%) |
Feb 14, 2008 | 50.37 | 51.32 | 49.06 | 49.21 | 2,674,250 | -1.32(-2.61%) |
Feb 13, 2008 | 50.33 | 51.21 | 49.80 | 50.53 | 2,423,380 | -0.19(-0.37%) |
Feb 12, 2008 | 51.92 | 54.80 | 50.03 | 50.72 | 3,160,035 | -1.98(-3.76%) |
Feb 11, 2008 | 50.17 | 53.25 | 50.05 | 52.70 | 2,793,959 | +2.93(+5.89%) |
Feb 08, 2008 | 48.00 | 50.00 | 48.00 | 49.77 | 1,091,350 | +1.41(+2.92%) |
Feb 07, 2008 | 48.87 | 49.14 | 47.75 | 48.36 | 2,384,999 | -0.69(-1.41%) |
Feb 06, 2008 | 49.80 | 50.24 | 48.95 | 49.05 | 1,161,403 | -0.40(-0.81%) |
Feb 05, 2008 | 51.05 | 51.09 | 49.38 | 49.45 | 1,380,418 | -2.24(-4.33%) |
Feb 04, 2008 | 50.86 | 52.19 | 50.58 | 51.69 | 744,464 | +0.45(+0.88%) |
Feb 01, 2008 | 49.99 | 51.24 | 49.57 | 51.24 | 1,312,506 | +1.32(+2.64%) |
Jan 31, 2008 | 49.00 | 50.13 | 48.31 | 49.92 | 1,780,036 | -0.20(-0.40%) |
Jan 30, 2008 | 50.05 | 51.39 | 49.63 | 50.12 | 1,662,934 | -0.26(-0.52%) |
Jan 29, 2008 | 49.31 | 50.48 | 49.08 | 50.38 | 1,487,399 | +1.27(+2.59%) |
Jan 28, 2008 | 47.82 | 49.41 | 47.06 | 49.11 | 976,500 | +1.21(+2.53%) |
Jan 25, 2008 | 48.94 | 49.47 | 47.48 | 47.90 | 987,757 | -0.03(-0.06%) |
Jan 24, 2008 | 47.06 | 48.25 | 46.66 | 47.93 | 1,576,128 | +1.37(+2.94%) |
Jan 23, 2008 | 46.96 | 47.61 | 44.15 | 46.56 | 2,055,613 | -1.22(-2.55%) |
Jan 22, 2008 | 46.51 | 48.82 | 44.86 | 47.78 | 1,876,847 | -0.57(-1.18%) |
Jan 21, 2008 | 49.35 | 51.03 | 47.50 | 48.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.35 | 51.03 | 47.50 | 48.35 | 1,811,450 | -0.90(-1.83%) |
Jan 17, 2008 | 51.72 | 52.67 | 48.71 | 49.25 | 1,821,976 | -2.33(-4.52%) |
Jan 16, 2008 | 53.48 | 53.91 | 51.00 | 51.58 | 2,332,719 | -2.32(-4.30%) |
Jan 15, 2008 | 53.71 | 54.33 | 53.60 | 53.90 | 2,133,618 | -0.67(-1.23%) |
Jan 14, 2008 | 53.20 | 54.69 | 53.20 | 54.57 | 1,762,354 | +2.31(+4.42%) |
Jan 11, 2008 | 51.85 | 53.15 | 51.65 | 52.26 | 1,125,102 | -0.27(-0.51%) |
Jan 10, 2008 | 51.01 | 52.63 | 50.79 | 52.53 | 1,174,887 | +0.95(+1.84%) |
Jan 09, 2008 | 50.58 | 51.87 | 50.39 | 51.58 | 1,489,851 | +0.87(+1.72%) |
Jan 08, 2008 | 51.84 | 52.36 | 50.55 | 50.71 | 1,186,157 | -1.08(-2.09%) |
Jan 07, 2008 | 53.10 | 53.26 | 50.61 | 51.79 | 1,490,720 | -1.18(-2.23%) |
Jan 04, 2008 | 53.35 | 53.74 | 52.73 | 52.97 | 963,761 | -1.00(-1.85%) |
Jan 03, 2008 | 52.92 | 54.98 | 52.80 | 53.97 | 1,493,411 | +1.33(+2.53%) |
Jan 02, 2008 | 52.69 | 53.69 | 52.40 | 52.64 | 1,078,900 | -0.06(-0.11%) |