Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.47 | 54.35 | 52.47 | 52.76 | 2,251,821 | +0.25(+0.48%) |
Mar 28, 2008 | 52.96 | 53.32 | 52.39 | 52.51 | 2,144,408 | -0.15(-0.28%) |
Mar 27, 2008 | 53.23 | 53.77 | 52.60 | 52.66 | 2,754,035 | -0.38(-0.71%) |
Mar 26, 2008 | 53.40 | 53.98 | 52.87 | 53.03 | 2,731,705 | -0.67(-1.25%) |
Mar 25, 2008 | 54.46 | 54.46 | 52.80 | 53.71 | 4,167,113 | -2.55(-4.54%) |
Mar 24, 2008 | 55.27 | 56.55 | 54.31 | 56.26 | 2,968,409 | +1.49(+2.73%) |
Mar 21, 2008 | 53.35 | 54.95 | 52.96 | 54.77 | 3,536,400 | +0.00(+0.00%) |
Mar 20, 2008 | 53.35 | 54.95 | 52.96 | 54.77 | 3,536,400 | +1.48(+2.78%) |
Mar 19, 2008 | 53.63 | 54.09 | 52.99 | 53.28 | 3,737,756 | +0.10(+0.19%) |
Mar 18, 2008 | 51.40 | 53.53 | 51.14 | 53.18 | 4,591,310 | +2.84(+5.64%) |
Mar 17, 2008 | 49.21 | 50.74 | 49.10 | 50.34 | 4,213,220 | -0.28(-0.55%) |
Mar 14, 2008 | 51.31 | 52.00 | 49.33 | 50.62 | 4,623,854 | -0.68(-1.33%) |
Mar 13, 2008 | 49.11 | 51.79 | 47.97 | 51.31 | 4,438,560 | +1.42(+2.84%) |
Mar 12, 2008 | 50.20 | 51.08 | 49.85 | 49.89 | 3,443,760 | -0.68(-1.34%) |
Mar 11, 2008 | 48.18 | 50.80 | 48.06 | 50.57 | 3,703,402 | +3.42(+7.25%) |
Mar 10, 2008 | 46.94 | 47.60 | 46.75 | 47.15 | 3,380,561 | +0.17(+0.35%) |
Mar 07, 2008 | 46.14 | 47.60 | 45.82 | 46.99 | 3,718,522 | +0.67(+1.44%) |
Mar 06, 2008 | 48.08 | 48.16 | 46.22 | 46.32 | 2,950,495 | -2.01(-4.16%) |
Mar 05, 2008 | 48.58 | 49.28 | 47.71 | 48.33 | 2,709,934 | -0.05(-0.10%) |
Mar 04, 2008 | 48.66 | 48.77 | 47.41 | 48.38 | 2,577,400 | -0.82(-1.66%) |
Mar 03, 2008 | 47.65 | 49.36 | 47.65 | 49.19 | 3,041,632 | +0.76(+1.56%) |
Feb 29, 2008 | 48.36 | 49.27 | 48.05 | 48.44 | 2,409,214 | -0.26(-0.53%) |
Feb 28, 2008 | 48.28 | 49.45 | 48.26 | 48.69 | 2,412,355 | +0.78(+1.63%) |
Feb 27, 2008 | 47.63 | 48.28 | 47.29 | 47.91 | 1,839,868 | -0.01(-0.02%) |
Feb 26, 2008 | 47.32 | 48.14 | 46.91 | 47.93 | 2,494,989 | +0.24(+0.51%) |
Feb 25, 2008 | 45.76 | 47.68 | 45.10 | 47.68 | 2,416,928 | +1.86(+4.07%) |
Feb 22, 2008 | 44.87 | 45.82 | 43.92 | 45.82 | 1,875,679 | +1.14(+2.54%) |
Feb 21, 2008 | 45.24 | 45.84 | 44.54 | 44.68 | 2,082,319 | -0.49(-1.08%) |
Feb 20, 2008 | 43.03 | 45.17 | 43.00 | 45.17 | 2,380,286 | +1.73(+3.97%) |
Feb 19, 2008 | 44.52 | 44.82 | 43.17 | 43.44 | 1,787,727 | -0.62(-1.41%) |
Feb 18, 2008 | 43.70 | 44.19 | 43.09 | 44.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.70 | 44.19 | 43.09 | 44.06 | 2,084,370 | +0.26(+0.60%) |
Feb 14, 2008 | 44.70 | 45.06 | 43.79 | 43.80 | 1,487,484 | -0.99(-2.22%) |
Feb 13, 2008 | 44.89 | 45.22 | 43.92 | 44.79 | 1,862,576 | +0.39(+0.87%) |
Feb 12, 2008 | 43.63 | 44.66 | 43.57 | 44.41 | 2,658,944 | +1.16(+2.68%) |
Feb 11, 2008 | 43.97 | 44.24 | 43.02 | 43.25 | 2,338,429 | -0.65(-1.49%) |
Feb 08, 2008 | 45.46 | 45.85 | 43.40 | 43.90 | 2,756,294 | -2.02(-4.41%) |
Feb 07, 2008 | 45.21 | 45.96 | 44.62 | 45.93 | 2,330,441 | +0.57(+1.25%) |
Feb 06, 2008 | 46.11 | 46.65 | 45.28 | 45.36 | 2,749,014 | -0.53(-1.15%) |
Feb 05, 2008 | 46.82 | 47.75 | 45.89 | 45.89 | 2,109,992 | -1.99(-4.17%) |
Feb 04, 2008 | 48.12 | 48.25 | 46.91 | 47.88 | 1,573,929 | -0.38(-0.79%) |
Feb 01, 2008 | 46.76 | 48.43 | 46.14 | 48.27 | 4,222,455 | +1.73(+3.72%) |
Jan 31, 2008 | 45.87 | 47.19 | 44.27 | 46.53 | 3,422,489 | +0.67(+1.45%) |
Jan 30, 2008 | 46.98 | 47.88 | 45.67 | 45.87 | 2,225,274 | -0.95(-2.02%) |
Jan 29, 2008 | 47.69 | 47.73 | 46.63 | 46.81 | 1,850,479 | -0.54(-1.13%) |
Jan 28, 2008 | 46.32 | 47.45 | 44.99 | 47.35 | 1,773,320 | +1.55(+3.39%) |
Jan 25, 2008 | 47.27 | 47.54 | 45.50 | 45.79 | 3,230,970 | -1.11(-2.36%) |
Jan 24, 2008 | 48.00 | 48.00 | 45.62 | 46.90 | 3,022,618 | -0.99(-2.08%) |
Jan 23, 2008 | 43.56 | 48.47 | 43.21 | 47.90 | 4,630,044 | +3.58(+8.07%) |
Jan 22, 2008 | 41.10 | 44.60 | 40.62 | 44.32 | 4,174,630 | +1.44(+3.36%) |
Jan 21, 2008 | 42.97 | 43.83 | 42.06 | 42.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.97 | 43.83 | 42.06 | 42.88 | 3,572,321 | -0.01(-0.01%) |
Jan 17, 2008 | 43.27 | 43.88 | 42.52 | 42.88 | 3,101,435 | -0.10(-0.22%) |
Jan 16, 2008 | 42.66 | 43.97 | 42.57 | 42.98 | 2,934,938 | +0.25(+0.59%) |
Jan 15, 2008 | 42.66 | 43.50 | 42.09 | 42.73 | 2,604,820 | -0.76(-1.75%) |
Jan 14, 2008 | 43.04 | 43.64 | 41.84 | 43.49 | 2,339,256 | +0.71(+1.66%) |
Jan 11, 2008 | 42.38 | 43.44 | 41.13 | 42.78 | 2,752,463 | +0.08(+0.18%) |
Jan 10, 2008 | 40.97 | 43.39 | 40.80 | 42.70 | 2,999,556 | +1.35(+3.25%) |
Jan 09, 2008 | 39.91 | 41.51 | 39.09 | 41.36 | 4,228,018 | +1.60(+4.03%) |
Jan 08, 2008 | 41.67 | 42.94 | 39.58 | 39.76 | 2,547,072 | -1.87(-4.49%) |
Jan 07, 2008 | 41.91 | 42.10 | 40.79 | 41.63 | 2,113,684 | +0.01(+0.01%) |
Jan 04, 2008 | 42.88 | 42.88 | 41.62 | 41.62 | 2,652,202 | -1.58(-3.67%) |
Jan 03, 2008 | 44.43 | 44.59 | 42.96 | 43.21 | 2,265,267 | -0.88(-1.99%) |
Jan 02, 2008 | 43.79 | 44.72 | 43.46 | 44.08 | 1,792,346 | +0.38(+0.86%) |