Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 51.95 | 53.64 | 51.91 | 53.39 | 2,457,302 | +1.32(+2.53%) |
Mar 28, 2008 | 51.73 | 52.65 | 51.36 | 52.08 | 1,824,284 | +0.74(+1.44%) |
Mar 27, 2008 | 52.96 | 52.96 | 51.33 | 51.34 | 1,785,497 | -1.17(-2.23%) |
Mar 26, 2008 | 52.68 | 52.76 | 51.85 | 52.51 | 1,683,702 | -0.55(-1.05%) |
Mar 25, 2008 | 52.04 | 53.33 | 51.58 | 53.06 | 2,584,366 | +1.23(+2.36%) |
Mar 24, 2008 | 50.36 | 52.22 | 50.31 | 51.84 | 1,739,207 | +1.63(+3.25%) |
Mar 21, 2008 | 49.93 | 50.33 | 49.05 | 50.20 | 1,938,128 | +0.00(+0.00%) |
Mar 20, 2008 | 49.93 | 50.33 | 49.05 | 50.20 | 1,938,128 | +0.43(+0.87%) |
Mar 19, 2008 | 51.18 | 51.47 | 49.77 | 49.77 | 2,570,546 | -0.84(-1.66%) |
Mar 18, 2008 | 49.10 | 50.64 | 48.72 | 50.61 | 3,034,411 | +2.52(+5.24%) |
Mar 17, 2008 | 47.36 | 48.77 | 47.36 | 48.09 | 2,178,383 | -0.38(-0.78%) |
Mar 14, 2008 | 49.86 | 50.43 | 47.71 | 48.47 | 2,207,957 | -1.25(-2.51%) |
Mar 13, 2008 | 48.30 | 50.00 | 47.87 | 49.72 | 1,573,340 | +0.86(+1.75%) |
Mar 12, 2008 | 49.20 | 49.67 | 48.77 | 48.86 | 1,593,698 | -0.14(-0.28%) |
Mar 11, 2008 | 47.74 | 49.12 | 47.54 | 49.00 | 2,766,958 | +2.22(+4.75%) |
Mar 10, 2008 | 48.04 | 48.04 | 46.75 | 46.78 | 2,662,681 | -1.31(-2.72%) |
Mar 07, 2008 | 48.11 | 49.07 | 47.76 | 48.09 | 2,560,991 | -0.32(-0.65%) |
Mar 06, 2008 | 49.62 | 49.81 | 48.38 | 48.41 | 1,450,924 | -1.56(-3.12%) |
Mar 05, 2008 | 49.42 | 50.29 | 49.33 | 49.96 | 2,257,193 | +0.34(+0.68%) |
Mar 04, 2008 | 49.34 | 49.87 | 48.99 | 49.63 | 2,166,725 | -0.28(-0.56%) |
Mar 03, 2008 | 49.81 | 50.18 | 49.32 | 49.90 | 1,576,950 | +0.08(+0.17%) |
Feb 29, 2008 | 50.89 | 51.04 | 49.61 | 49.82 | 2,304,415 | -1.59(-3.09%) |
Feb 28, 2008 | 51.49 | 52.30 | 51.07 | 51.41 | 2,304,798 | -0.35(-0.69%) |
Feb 27, 2008 | 50.71 | 52.03 | 50.67 | 51.76 | 2,847,528 | +0.82(+1.60%) |
Feb 26, 2008 | 50.60 | 51.26 | 50.25 | 50.94 | 1,573,976 | +0.18(+0.35%) |
Feb 25, 2008 | 49.97 | 51.01 | 49.76 | 50.77 | 2,235,484 | +0.73(+1.46%) |
Feb 22, 2008 | 50.10 | 50.30 | 48.62 | 50.03 | 2,905,185 | +0.19(+0.39%) |
Feb 21, 2008 | 51.45 | 52.16 | 49.73 | 49.84 | 2,526,251 | -1.53(-2.97%) |
Feb 20, 2008 | 50.45 | 51.45 | 49.85 | 51.37 | 1,583,720 | +0.37(+0.73%) |
Feb 19, 2008 | 51.50 | 52.30 | 50.74 | 51.00 | 1,312,641 | +0.22(+0.44%) |
Feb 18, 2008 | 50.86 | 50.86 | 49.86 | 50.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.86 | 50.86 | 49.86 | 50.77 | 2,245,347 | -0.22(-0.44%) |
Feb 14, 2008 | 52.16 | 52.45 | 50.77 | 51.00 | 2,529,446 | -1.44(-2.75%) |
Feb 13, 2008 | 51.09 | 52.55 | 50.68 | 52.44 | 2,527,080 | +2.21(+4.40%) |
Feb 12, 2008 | 50.15 | 50.89 | 49.75 | 50.23 | 1,547,957 | +0.49(+0.98%) |
Feb 11, 2008 | 49.96 | 50.19 | 48.80 | 49.74 | 2,190,038 | -0.33(-0.66%) |
Feb 08, 2008 | 49.81 | 50.75 | 49.63 | 50.07 | 1,723,168 | -0.09(-0.18%) |
Feb 07, 2008 | 50.27 | 50.84 | 49.56 | 50.16 | 2,028,506 | -0.48(-0.94%) |
Feb 06, 2008 | 51.34 | 51.78 | 50.57 | 50.64 | 2,109,799 | -0.35(-0.68%) |
Feb 05, 2008 | 51.58 | 51.58 | 50.60 | 50.99 | 2,505,713 | -1.41(-2.69%) |
Feb 04, 2008 | 53.43 | 53.43 | 51.94 | 52.40 | 1,847,056 | -0.70(-1.32%) |
Feb 01, 2008 | 52.12 | 53.38 | 52.03 | 53.10 | 2,101,225 | +0.99(+1.89%) |
Jan 31, 2008 | 50.03 | 52.42 | 49.50 | 52.12 | 2,464,297 | +1.50(+2.97%) |
Jan 30, 2008 | 49.89 | 51.61 | 49.66 | 50.61 | 2,666,762 | +0.61(+1.22%) |
Jan 29, 2008 | 49.74 | 50.20 | 49.29 | 50.00 | 1,544,382 | +0.74(+1.50%) |
Jan 28, 2008 | 49.49 | 49.70 | 48.21 | 49.26 | 1,872,721 | -0.09(-0.19%) |
Jan 25, 2008 | 49.14 | 49.75 | 48.27 | 49.36 | 3,165,220 | +1.24(+2.58%) |
Jan 24, 2008 | 47.96 | 48.45 | 47.41 | 48.11 | 2,712,949 | -0.02(-0.05%) |
Jan 23, 2008 | 46.70 | 48.21 | 44.78 | 48.14 | 4,096,029 | +0.09(+0.19%) |
Jan 22, 2008 | 45.40 | 48.62 | 45.28 | 48.05 | 3,732,007 | +0.44(+0.92%) |
Jan 21, 2008 | 48.22 | 49.32 | 47.22 | 47.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.22 | 49.32 | 47.22 | 47.61 | 4,845,782 | +0.50(+1.06%) |
Jan 17, 2008 | 52.51 | 52.63 | 47.07 | 47.10 | 5,282,486 | -3.67(-7.23%) |
Jan 16, 2008 | 50.70 | 51.85 | 49.36 | 50.77 | 4,505,754 | -0.18(-0.35%) |
Jan 15, 2008 | 51.34 | 51.57 | 50.33 | 50.95 | 3,246,870 | -0.93(-1.78%) |
Jan 14, 2008 | 50.20 | 52.06 | 50.20 | 51.88 | 4,135,375 | +2.18(+4.39%) |
Jan 11, 2008 | 50.27 | 50.88 | 49.33 | 49.69 | 2,537,761 | -0.93(-1.84%) |
Jan 10, 2008 | 49.48 | 51.38 | 49.00 | 50.63 | 3,912,381 | -0.72(-1.40%) |
Jan 09, 2008 | 51.33 | 51.34 | 49.03 | 51.34 | 5,279,765 | +0.46(+0.91%) |
Jan 08, 2008 | 52.48 | 53.93 | 50.83 | 50.88 | 3,886,908 | -1.44(-2.75%) |
Jan 07, 2008 | 54.35 | 55.11 | 51.93 | 52.32 | 4,941,644 | -1.80(-3.33%) |
Jan 04, 2008 | 54.95 | 55.58 | 54.03 | 54.13 | 2,775,494 | -1.25(-2.25%) |
Jan 03, 2008 | 55.24 | 56.16 | 55.14 | 55.38 | 2,596,850 | +0.43(+0.79%) |
Jan 02, 2008 | 57.90 | 58.61 | 54.88 | 54.94 | 2,750,713 | -3.11(-5.35%) |