Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 47.88 | 49.70 | 47.01 | 47.78 | 1,972,644 | -0.32(-0.66%) |
Mar 28, 2008 | 48.67 | 49.75 | 47.62 | 48.10 | 1,315,279 | -0.31(-0.64%) |
Mar 27, 2008 | 49.15 | 49.89 | 48.13 | 48.41 | 1,684,109 | -1.09(-2.21%) |
Mar 26, 2008 | 49.14 | 49.52 | 47.48 | 49.50 | 1,675,910 | +1.09(+2.24%) |
Mar 25, 2008 | 46.88 | 48.89 | 46.28 | 48.42 | 2,069,178 | +2.64(+5.77%) |
Mar 24, 2008 | 43.37 | 46.44 | 43.37 | 45.78 | 1,601,914 | +2.41(+5.56%) |
Mar 21, 2008 | 45.03 | 45.07 | 41.87 | 43.37 | 4,144,902 | +0.00(+0.00%) |
Mar 20, 2008 | 45.03 | 45.07 | 41.87 | 43.37 | 4,144,902 | -1.70(-3.77%) |
Mar 19, 2008 | 49.48 | 49.48 | 45.07 | 45.07 | 1,662,280 | -4.60(-9.25%) |
Mar 18, 2008 | 46.46 | 49.87 | 46.46 | 49.66 | 2,531,482 | +3.89(+8.49%) |
Mar 17, 2008 | 46.37 | 47.45 | 44.51 | 45.78 | 1,401,143 | -1.80(-3.79%) |
Mar 14, 2008 | 48.47 | 48.98 | 46.59 | 47.58 | 1,961,049 | -0.41(-0.85%) |
Mar 13, 2008 | 47.10 | 48.30 | 47.10 | 47.99 | 3,166,826 | +0.09(+0.18%) |
Mar 12, 2008 | 48.78 | 49.49 | 47.71 | 47.90 | 3,477,482 | -0.89(-1.83%) |
Mar 11, 2008 | 48.75 | 48.93 | 46.94 | 48.79 | 2,527,371 | +1.69(+3.59%) |
Mar 10, 2008 | 49.48 | 49.84 | 46.82 | 47.10 | 1,982,857 | -2.75(-5.52%) |
Mar 07, 2008 | 50.68 | 51.97 | 49.27 | 49.85 | 1,484,726 | -1.95(-3.76%) |
Mar 06, 2008 | 52.87 | 53.13 | 51.47 | 51.80 | 1,197,261 | -1.08(-2.04%) |
Mar 05, 2008 | 51.78 | 53.55 | 51.78 | 52.88 | 1,643,477 | +1.38(+2.68%) |
Mar 04, 2008 | 52.75 | 53.02 | 50.27 | 51.50 | 1,888,699 | -1.71(-3.21%) |
Mar 03, 2008 | 51.23 | 53.66 | 51.07 | 53.20 | 1,606,086 | +1.45(+2.81%) |
Feb 29, 2008 | 51.07 | 51.94 | 50.75 | 51.75 | 2,080,437 | -0.14(-0.28%) |
Feb 28, 2008 | 52.21 | 52.53 | 51.13 | 51.90 | 1,620,465 | -0.61(-1.16%) |
Feb 27, 2008 | 52.75 | 54.15 | 52.04 | 52.50 | 1,568,632 | -0.72(-1.35%) |
Feb 26, 2008 | 53.94 | 54.65 | 53.17 | 53.22 | 2,035,267 | -0.54(-1.01%) |
Feb 25, 2008 | 51.61 | 53.89 | 51.47 | 53.76 | 2,064,633 | +2.17(+4.21%) |
Feb 22, 2008 | 52.28 | 52.69 | 49.92 | 51.59 | 1,795,762 | -0.64(-1.22%) |
Feb 21, 2008 | 52.33 | 52.97 | 51.64 | 52.23 | 1,701,425 | +0.41(+0.80%) |
Feb 20, 2008 | 50.53 | 52.02 | 49.32 | 51.82 | 2,062,905 | +0.95(+1.87%) |
Feb 19, 2008 | 51.89 | 52.80 | 50.33 | 50.87 | 2,024,131 | -0.59(-1.15%) |
Feb 18, 2008 | 50.62 | 51.62 | 49.78 | 51.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.62 | 51.62 | 49.78 | 51.46 | 1,618,604 | +0.34(+0.66%) |
Feb 14, 2008 | 52.88 | 52.92 | 50.57 | 51.12 | 2,940,603 | -1.69(-3.20%) |
Feb 13, 2008 | 50.88 | 53.30 | 49.88 | 52.81 | 4,020,662 | +2.44(+4.85%) |
Feb 12, 2008 | 47.63 | 51.02 | 47.45 | 50.37 | 3,954,884 | +3.09(+6.53%) |
Feb 11, 2008 | 45.65 | 47.62 | 44.92 | 47.28 | 1,807,226 | +2.02(+4.46%) |
Feb 08, 2008 | 44.25 | 45.42 | 43.77 | 45.26 | 2,186,496 | +0.83(+1.87%) |
Feb 07, 2008 | 44.44 | 45.74 | 42.76 | 44.44 | 6,268,748 | -1.81(-3.92%) |
Feb 06, 2008 | 45.48 | 47.47 | 45.36 | 46.25 | 1,786,251 | +0.32(+0.70%) |
Feb 05, 2008 | 47.34 | 47.79 | 45.71 | 45.93 | 1,638,110 | -2.39(-4.94%) |
Feb 04, 2008 | 49.58 | 50.19 | 48.15 | 48.31 | 1,600,312 | -1.28(-2.57%) |
Feb 01, 2008 | 48.01 | 50.46 | 47.87 | 49.59 | 2,506,715 | +1.54(+3.21%) |
Jan 31, 2008 | 45.28 | 48.43 | 45.03 | 48.05 | 2,183,162 | +1.68(+3.61%) |
Jan 30, 2008 | 46.94 | 48.04 | 45.69 | 46.37 | 2,361,576 | -0.14(-0.31%) |
Jan 29, 2008 | 47.41 | 47.55 | 45.76 | 46.52 | 3,707,697 | -0.57(-1.20%) |
Jan 28, 2008 | 45.00 | 47.17 | 44.40 | 47.08 | 2,066,476 | +1.83(+4.04%) |
Jan 25, 2008 | 45.82 | 47.00 | 44.21 | 45.26 | 3,225,667 | +1.34(+3.05%) |
Jan 24, 2008 | 45.83 | 47.04 | 42.82 | 43.92 | 3,441,411 | -1.55(-3.40%) |
Jan 23, 2008 | 45.54 | 46.61 | 39.74 | 45.46 | 5,929,073 | -1.68(-3.57%) |
Jan 22, 2008 | 43.36 | 47.83 | 42.29 | 47.15 | 4,175,704 | +1.02(+2.21%) |
Jan 21, 2008 | 48.12 | 49.37 | 44.39 | 46.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.12 | 49.37 | 44.39 | 46.13 | 3,796,485 | -2.07(-4.30%) |
Jan 17, 2008 | 51.89 | 52.41 | 46.14 | 48.20 | 5,113,894 | -3.57(-6.90%) |
Jan 16, 2008 | 53.63 | 53.84 | 50.25 | 51.78 | 3,898,065 | -2.18(-4.04%) |
Jan 15, 2008 | 53.60 | 54.68 | 52.83 | 53.95 | 2,192,103 | -0.34(-0.63%) |
Jan 14, 2008 | 51.36 | 54.56 | 51.27 | 54.30 | 2,229,258 | +3.39(+6.66%) |
Jan 11, 2008 | 51.07 | 52.91 | 50.65 | 50.91 | 2,097,773 | -0.73(-1.41%) |
Jan 10, 2008 | 49.29 | 52.54 | 48.78 | 51.63 | 3,183,421 | +2.08(+4.20%) |
Jan 09, 2008 | 50.12 | 50.48 | 47.33 | 49.55 | 3,343,381 | -0.64(-1.27%) |
Jan 08, 2008 | 53.87 | 54.70 | 50.00 | 50.19 | 2,303,538 | -3.38(-6.30%) |
Jan 07, 2008 | 54.50 | 55.49 | 51.87 | 53.56 | 1,914,489 | -0.81(-1.48%) |
Jan 04, 2008 | 55.40 | 55.97 | 53.91 | 54.37 | 3,168,279 | -1.88(-3.35%) |
Jan 03, 2008 | 53.51 | 57.40 | 53.34 | 56.25 | 2,240,510 | +2.94(+5.52%) |
Jan 02, 2008 | 54.24 | 54.30 | 52.79 | 53.31 | 1,925,675 | -0.93(-1.72%) |