Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 50.97 | 51.37 | 50.75 | 51.28 | 38,799 | -0.13(-0.25%) |
Mar 28, 2008 | 52.01 | 52.18 | 51.38 | 51.41 | 24,054 | -0.40(-0.77%) |
Mar 27, 2008 | 51.75 | 52.11 | 51.75 | 51.82 | 60,564 | -0.01(-0.02%) |
Mar 26, 2008 | 51.84 | 51.91 | 51.68 | 51.82 | 40,651 | -0.20(-0.39%) |
Mar 25, 2008 | 52.17 | 52.21 | 51.78 | 52.03 | 72,164 | -0.04(-0.08%) |
Mar 24, 2008 | 52.41 | 52.41 | 51.68 | 52.07 | 49,733 | +0.40(+0.78%) |
Mar 21, 2008 | 51.19 | 51.70 | 51.05 | 51.67 | 60,442 | +0.00(+0.00%) |
Mar 20, 2008 | 51.19 | 51.70 | 51.05 | 51.67 | 60,442 | +0.43(+0.85%) |
Mar 19, 2008 | 51.57 | 52.13 | 51.23 | 51.23 | 28,847 | -0.19(-0.37%) |
Mar 18, 2008 | 50.94 | 51.46 | 50.01 | 51.42 | 84,845 | +0.93(+1.85%) |
Mar 17, 2008 | 49.14 | 50.66 | 48.94 | 50.49 | 105,376 | -0.09(-0.18%) |
Mar 14, 2008 | 52.12 | 52.12 | 50.10 | 50.58 | 198,789 | -0.79(-1.55%) |
Mar 13, 2008 | 50.02 | 51.81 | 50.02 | 51.37 | 43,591 | +0.29(+0.56%) |
Mar 12, 2008 | 50.45 | 51.58 | 49.98 | 51.09 | 143,597 | -0.10(-0.19%) |
Mar 11, 2008 | 51.85 | 52.25 | 50.41 | 51.18 | 190,222 | -0.12(-0.24%) |
Mar 10, 2008 | 51.93 | 52.00 | 51.27 | 51.31 | 116,672 | -0.67(-1.29%) |
Mar 07, 2008 | 52.09 | 52.58 | 51.33 | 51.98 | 136,514 | -0.63(-1.20%) |
Mar 06, 2008 | 53.70 | 53.70 | 52.59 | 52.61 | 119,053 | -1.13(-2.10%) |
Mar 05, 2008 | 54.00 | 54.02 | 53.36 | 53.74 | 36,064 | -0.02(-0.03%) |
Mar 04, 2008 | 53.23 | 53.89 | 53.23 | 53.76 | 56,046 | -0.06(-0.11%) |
Mar 03, 2008 | 53.60 | 53.82 | 53.42 | 53.81 | 64,594 | +0.04(+0.08%) |
Feb 29, 2008 | 54.08 | 54.08 | 53.48 | 53.77 | 80,066 | -0.73(-1.34%) |
Feb 28, 2008 | 54.71 | 54.73 | 54.38 | 54.50 | 54,938 | -0.43(-0.79%) |
Feb 27, 2008 | 55.35 | 55.35 | 54.85 | 54.94 | 60,548 | -0.36(-0.65%) |
Feb 26, 2008 | 54.54 | 55.58 | 54.54 | 55.30 | 93,190 | +0.13(+0.24%) |
Feb 25, 2008 | 54.49 | 55.21 | 54.49 | 55.16 | 107,209 | +0.99(+1.83%) |
Feb 22, 2008 | 54.25 | 54.52 | 53.49 | 54.17 | 126,000 | +0.07(+0.14%) |
Feb 21, 2008 | 55.03 | 55.03 | 54.08 | 54.10 | 48,750 | -0.61(-1.12%) |
Feb 20, 2008 | 54.45 | 54.80 | 54.20 | 54.71 | 56,046 | -0.12(-0.22%) |
Feb 19, 2008 | 55.27 | 55.33 | 54.76 | 54.84 | 86,085 | +0.13(+0.24%) |
Feb 18, 2008 | 55.27 | 55.27 | 54.32 | 54.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.27 | 55.27 | 54.32 | 54.71 | 48,109 | +0.29(+0.53%) |
Feb 14, 2008 | 55.99 | 55.99 | 54.42 | 54.42 | 97,350 | -0.70(-1.26%) |
Feb 13, 2008 | 54.20 | 55.20 | 54.20 | 55.12 | 66,456 | +0.34(+0.63%) |
Feb 12, 2008 | 54.67 | 54.98 | 54.35 | 54.77 | 84,260 | +0.57(+1.06%) |
Feb 11, 2008 | 54.12 | 54.23 | 53.78 | 54.20 | 88,148 | +0.02(+0.03%) |
Feb 08, 2008 | 54.62 | 54.62 | 54.03 | 54.18 | 100,371 | -0.66(-1.19%) |
Feb 07, 2008 | 54.73 | 54.99 | 54.45 | 54.84 | 69,112 | +0.08(+0.15%) |
Feb 06, 2008 | 55.11 | 55.30 | 54.68 | 54.76 | 48,197 | +0.04(+0.07%) |
Feb 05, 2008 | 55.07 | 55.44 | 54.69 | 54.71 | 56,849 | -0.96(-1.72%) |
Feb 04, 2008 | 55.47 | 55.93 | 55.47 | 55.67 | 79,369 | +0.17(+0.31%) |
Feb 01, 2008 | 54.98 | 55.61 | 54.88 | 55.50 | 162,987 | +0.63(+1.15%) |
Jan 31, 2008 | 53.50 | 55.14 | 53.42 | 54.87 | 123,083 | +0.51(+0.93%) |
Jan 30, 2008 | 54.44 | 55.24 | 54.24 | 54.36 | 65,461 | -0.48(-0.88%) |
Jan 29, 2008 | 55.43 | 55.43 | 54.79 | 54.85 | 52,522 | +0.13(+0.24%) |
Jan 28, 2008 | 54.02 | 54.71 | 53.95 | 54.71 | 145,587 | +0.69(+1.27%) |
Jan 25, 2008 | 55.12 | 55.12 | 53.63 | 54.03 | 133,262 | -0.83(-1.51%) |
Jan 24, 2008 | 54.89 | 55.21 | 54.53 | 54.85 | 163,927 | -0.15(-0.27%) |
Jan 23, 2008 | 54.05 | 55.00 | 53.21 | 55.00 | 171,233 | -0.14(-0.25%) |
Jan 22, 2008 | 52.41 | 55.64 | 52.41 | 55.14 | 475,744 | -1.70(-2.98%) |
Jan 21, 2008 | 57.97 | 57.97 | 56.56 | 56.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.97 | 57.97 | 56.56 | 56.84 | 129,711 | -0.91(-1.57%) |
Jan 17, 2008 | 58.93 | 58.93 | 57.68 | 57.74 | 110,781 | -1.15(-1.96%) |
Jan 16, 2008 | 58.29 | 59.37 | 58.26 | 58.90 | 125,344 | +0.36(+0.62%) |
Jan 15, 2008 | 58.94 | 59.03 | 58.42 | 58.54 | 216,178 | -0.83(-1.39%) |
Jan 14, 2008 | 59.69 | 59.72 | 59.15 | 59.37 | 80,834 | -0.29(-0.48%) |
Jan 11, 2008 | 59.26 | 59.84 | 59.19 | 59.65 | 82,238 | +0.05(+0.08%) |
Jan 10, 2008 | 59.55 | 59.78 | 59.16 | 59.60 | 181,511 | +0.07(+0.12%) |
Jan 09, 2008 | 58.76 | 59.55 | 58.76 | 59.53 | 119,297 | +1.02(+1.74%) |
Jan 08, 2008 | 58.41 | 59.46 | 58.29 | 58.51 | 159,501 | +0.23(+0.39%) |
Jan 07, 2008 | 57.47 | 58.30 | 57.47 | 58.29 | 79,857 | +1.14(+1.99%) |
Jan 04, 2008 | 57.57 | 57.70 | 57.07 | 57.15 | 51,382 | -0.59(-1.02%) |
Jan 03, 2008 | 57.49 | 57.92 | 57.49 | 57.74 | 41,394 | +0.33(+0.57%) |
Jan 02, 2008 | 57.88 | 58.10 | 57.24 | 57.41 | 138,747 | -0.47(-0.81%) |