Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 50.97 | 51.25 | 50.75 | 51.16 | 34,568 | +0.20(+0.39%) |
Mar 28, 2008 | 52.30 | 52.30 | 50.73 | 50.96 | 16,234 | -0.54(-1.05%) |
Mar 27, 2008 | 52.18 | 52.28 | 51.32 | 51.50 | 44,618 | -0.43(-0.84%) |
Mar 26, 2008 | 52.27 | 52.27 | 51.86 | 51.94 | 49,809 | -0.53(-1.00%) |
Mar 25, 2008 | 51.91 | 52.59 | 51.73 | 52.46 | 96,194 | +0.68(+1.31%) |
Mar 24, 2008 | 49.66 | 52.12 | 49.66 | 51.78 | 68,363 | +1.68(+3.34%) |
Mar 21, 2008 | 49.35 | 50.30 | 48.79 | 50.11 | 51,476 | +0.00(+0.00%) |
Mar 20, 2008 | 49.35 | 50.30 | 48.79 | 50.11 | 51,476 | +0.52(+1.04%) |
Mar 19, 2008 | 51.94 | 51.94 | 49.47 | 49.59 | 37,991 | -1.60(-3.13%) |
Mar 18, 2008 | 50.79 | 51.19 | 49.86 | 51.19 | 269,146 | +2.01(+4.09%) |
Mar 17, 2008 | 48.90 | 49.88 | 48.41 | 49.18 | 96,305 | -1.48(-2.93%) |
Mar 14, 2008 | 52.10 | 52.10 | 49.98 | 50.67 | 139,266 | -1.00(-1.93%) |
Mar 13, 2008 | 50.46 | 51.84 | 49.94 | 51.67 | 73,664 | +0.54(+1.06%) |
Mar 12, 2008 | 52.15 | 52.15 | 50.61 | 51.12 | 3,137,955 | -0.30(-0.58%) |
Mar 11, 2008 | 50.70 | 51.42 | 49.95 | 51.42 | 118,282 | +1.74(+3.50%) |
Mar 10, 2008 | 51.21 | 51.21 | 49.62 | 49.68 | 86,254 | -1.54(-3.00%) |
Mar 07, 2008 | 51.67 | 51.96 | 50.53 | 51.22 | 159,855 | -0.64(-1.24%) |
Mar 06, 2008 | 53.01 | 53.06 | 51.86 | 51.86 | 75,542 | -1.31(-2.47%) |
Mar 05, 2008 | 53.01 | 53.45 | 52.64 | 53.18 | 242,095 | +0.58(+1.10%) |
Mar 04, 2008 | 52.38 | 52.76 | 51.77 | 52.60 | 194,708 | -0.34(-0.63%) |
Mar 03, 2008 | 53.01 | 53.18 | 52.35 | 52.93 | 251,806 | -0.03(-0.05%) |
Feb 29, 2008 | 54.15 | 54.15 | 52.82 | 52.96 | 46,275 | -1.66(-3.03%) |
Feb 28, 2008 | 54.67 | 54.94 | 54.37 | 54.62 | 62,897 | -0.35(-0.64%) |
Feb 27, 2008 | 55.08 | 55.38 | 54.68 | 54.97 | 37,771 | -0.34(-0.61%) |
Feb 26, 2008 | 54.59 | 55.51 | 54.41 | 55.31 | 160,471 | +0.51(+0.93%) |
Feb 25, 2008 | 53.90 | 54.88 | 53.60 | 54.80 | 413,824 | +1.09(+2.02%) |
Feb 22, 2008 | 53.50 | 53.73 | 52.81 | 53.71 | 95,524 | +0.39(+0.73%) |
Feb 21, 2008 | 54.24 | 54.42 | 53.28 | 53.32 | 143,723 | -0.70(-1.29%) |
Feb 20, 2008 | 52.98 | 54.15 | 52.90 | 54.02 | 146,114 | +0.60(+1.12%) |
Feb 19, 2008 | 54.99 | 54.99 | 53.24 | 53.42 | 62,951 | +0.18(+0.34%) |
Feb 18, 2008 | 53.20 | 53.28 | 52.69 | 53.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.20 | 53.28 | 52.69 | 53.24 | 132,529 | -0.18(-0.34%) |
Feb 14, 2008 | 54.35 | 54.35 | 53.39 | 53.42 | 87,580 | -0.72(-1.32%) |
Feb 13, 2008 | 53.91 | 54.24 | 53.38 | 54.14 | 79,076 | +1.00(+1.88%) |
Feb 12, 2008 | 53.61 | 53.97 | 52.82 | 53.14 | 65,177 | -0.10(-0.19%) |
Feb 11, 2008 | 52.59 | 53.38 | 52.24 | 53.24 | 127,974 | +0.77(+1.47%) |
Feb 08, 2008 | 52.20 | 52.75 | 51.95 | 52.47 | 90,093 | +0.38(+0.73%) |
Feb 07, 2008 | 51.39 | 52.53 | 51.06 | 52.09 | 101,054 | +0.53(+1.02%) |
Feb 06, 2008 | 52.75 | 52.91 | 51.52 | 51.57 | 75,754 | -0.84(-1.61%) |
Feb 05, 2008 | 53.25 | 53.51 | 52.41 | 52.41 | 99,286 | -1.79(-3.31%) |
Feb 04, 2008 | 54.65 | 54.65 | 54.12 | 54.20 | 113,092 | -0.34(-0.62%) |
Feb 01, 2008 | 53.49 | 54.60 | 53.49 | 54.54 | 72,007 | +1.66(+3.14%) |
Jan 31, 2008 | 51.52 | 53.58 | 51.52 | 52.88 | 155,943 | +0.72(+1.37%) |
Jan 30, 2008 | 52.70 | 53.49 | 52.15 | 52.16 | 173,172 | -0.66(-1.25%) |
Jan 29, 2008 | 52.82 | 52.93 | 52.30 | 52.82 | 255,009 | +0.30(+0.57%) |
Jan 28, 2008 | 51.60 | 52.53 | 51.05 | 52.53 | 119,323 | +0.93(+1.81%) |
Jan 25, 2008 | 52.71 | 53.02 | 51.43 | 51.59 | 84,275 | -0.48(-0.92%) |
Jan 24, 2008 | 51.16 | 52.13 | 51.16 | 52.07 | 107,955 | +1.09(+2.13%) |
Jan 23, 2008 | 48.96 | 51.09 | 48.08 | 50.99 | 130,144 | +0.34(+0.66%) |
Jan 22, 2008 | 48.78 | 50.79 | 48.40 | 50.65 | 412,218 | -0.33(-0.64%) |
Jan 21, 2008 | 51.22 | 51.70 | 50.30 | 50.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.22 | 51.70 | 50.30 | 50.98 | 207,851 | +0.11(+0.21%) |
Jan 17, 2008 | 52.75 | 53.09 | 50.77 | 50.87 | 143,645 | -1.93(-3.65%) |
Jan 16, 2008 | 53.14 | 53.39 | 51.95 | 52.80 | 120,537 | -0.54(-1.02%) |
Jan 15, 2008 | 54.36 | 54.40 | 53.21 | 53.34 | 112,871 | -1.66(-3.02%) |
Jan 14, 2008 | 54.47 | 55.03 | 54.40 | 55.00 | 132,861 | +0.75(+1.38%) |
Jan 11, 2008 | 54.90 | 54.90 | 54.00 | 54.25 | 73,443 | -0.71(-1.29%) |
Jan 10, 2008 | 54.17 | 55.47 | 53.90 | 54.96 | 103,152 | +0.32(+0.58%) |
Jan 09, 2008 | 54.63 | 54.64 | 53.24 | 54.64 | 143,353 | +0.30(+0.55%) |
Jan 08, 2008 | 55.74 | 56.11 | 54.33 | 54.35 | 121,375 | -1.28(-2.30%) |
Jan 07, 2008 | 56.16 | 56.46 | 55.13 | 55.62 | 135,821 | -0.56(-1.00%) |
Jan 04, 2008 | 57.53 | 57.53 | 55.89 | 56.18 | 82,898 | -1.84(-3.17%) |
Jan 03, 2008 | 58.08 | 58.36 | 57.77 | 58.02 | 60,411 | +0.02(+0.03%) |
Jan 02, 2008 | 58.80 | 58.92 | 57.76 | 58.00 | 112,291 | -0.67(-1.14%) |