Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 53.88 | 54.98 | 53.60 | 54.56 | 1,207,890 | +0.63(+1.17%) |
Mar 28, 2008 | 54.16 | 54.29 | 53.56 | 53.93 | 726,250 | -0.39(-0.73%) |
Mar 27, 2008 | 54.84 | 54.98 | 53.96 | 54.32 | 690,529 | -0.41(-0.75%) |
Mar 26, 2008 | 54.43 | 54.91 | 53.64 | 54.73 | 688,753 | +0.03(+0.05%) |
Mar 25, 2008 | 53.68 | 54.97 | 53.54 | 54.71 | 795,169 | +1.08(+2.02%) |
Mar 24, 2008 | 52.22 | 53.97 | 52.22 | 53.62 | 654,030 | +1.60(+3.07%) |
Mar 21, 2008 | 51.48 | 52.37 | 50.95 | 52.03 | 1,291,190 | +0.00(+0.00%) |
Mar 20, 2008 | 51.48 | 52.37 | 50.95 | 52.03 | 1,291,190 | +0.46(+0.89%) |
Mar 19, 2008 | 52.58 | 53.56 | 51.57 | 51.57 | 911,394 | -0.65(-1.25%) |
Mar 18, 2008 | 51.06 | 52.71 | 50.65 | 52.22 | 767,521 | +1.91(+3.80%) |
Mar 17, 2008 | 50.36 | 50.93 | 49.60 | 50.31 | 786,892 | -0.53(-1.05%) |
Mar 14, 2008 | 52.36 | 52.39 | 50.04 | 50.84 | 747,425 | -1.18(-2.28%) |
Mar 13, 2008 | 50.79 | 52.44 | 49.89 | 52.03 | 734,989 | +0.60(+1.16%) |
Mar 12, 2008 | 50.71 | 52.15 | 50.64 | 51.43 | 883,794 | +0.95(+1.87%) |
Mar 11, 2008 | 49.95 | 50.73 | 49.60 | 50.48 | 779,614 | +1.77(+3.64%) |
Mar 10, 2008 | 50.11 | 50.11 | 48.66 | 48.71 | 812,976 | -1.47(-2.93%) |
Mar 07, 2008 | 51.07 | 51.67 | 49.72 | 50.18 | 640,588 | -1.41(-2.74%) |
Mar 06, 2008 | 51.86 | 52.49 | 51.52 | 51.59 | 1,017,528 | -0.47(-0.90%) |
Mar 05, 2008 | 51.63 | 52.87 | 51.60 | 52.06 | 765,669 | +0.41(+0.80%) |
Mar 04, 2008 | 52.08 | 52.87 | 50.74 | 51.65 | 808,757 | -0.86(-1.64%) |
Mar 03, 2008 | 51.77 | 52.70 | 51.32 | 52.51 | 555,070 | +0.74(+1.44%) |
Feb 29, 2008 | 53.04 | 53.14 | 51.51 | 51.77 | 667,400 | -2.01(-3.74%) |
Feb 28, 2008 | 54.26 | 54.53 | 53.43 | 53.78 | 473,930 | -0.66(-1.21%) |
Feb 27, 2008 | 53.82 | 55.06 | 53.82 | 54.44 | 849,718 | +0.08(+0.15%) |
Feb 26, 2008 | 53.68 | 55.11 | 53.41 | 54.36 | 1,292,935 | +0.59(+1.09%) |
Feb 25, 2008 | 52.89 | 54.05 | 51.68 | 53.77 | 1,366,182 | -0.82(-1.50%) |
Feb 22, 2008 | 53.24 | 55.93 | 52.58 | 54.59 | 2,043,347 | +2.57(+4.94%) |
Feb 21, 2008 | 51.86 | 52.38 | 51.44 | 52.02 | 829,177 | +0.57(+1.11%) |
Feb 20, 2008 | 49.77 | 51.68 | 49.57 | 51.45 | 803,582 | +1.35(+2.69%) |
Feb 19, 2008 | 51.26 | 51.31 | 49.83 | 50.10 | 613,888 | -0.59(-1.16%) |
Feb 18, 2008 | 51.26 | 51.50 | 50.55 | 50.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.26 | 51.50 | 50.55 | 50.69 | 604,968 | -0.91(-1.76%) |
Feb 14, 2008 | 52.20 | 52.20 | 51.40 | 51.59 | 633,552 | -0.43(-0.83%) |
Feb 13, 2008 | 51.14 | 52.07 | 50.90 | 52.03 | 638,350 | +1.40(+2.77%) |
Feb 12, 2008 | 50.22 | 51.16 | 49.90 | 50.62 | 1,059,010 | +0.56(+1.12%) |
Feb 11, 2008 | 50.25 | 50.30 | 49.35 | 50.06 | 540,721 | -0.06(-0.13%) |
Feb 08, 2008 | 49.26 | 50.35 | 49.23 | 50.13 | 531,136 | +0.65(+1.32%) |
Feb 07, 2008 | 50.02 | 50.21 | 49.21 | 49.47 | 1,195,290 | -1.10(-2.18%) |
Feb 06, 2008 | 51.37 | 51.64 | 50.44 | 50.58 | 659,756 | -0.32(-0.63%) |
Feb 05, 2008 | 51.45 | 51.56 | 50.74 | 50.90 | 653,716 | -1.40(-2.67%) |
Feb 04, 2008 | 52.65 | 52.78 | 51.81 | 52.29 | 444,103 | -0.26(-0.49%) |
Feb 01, 2008 | 51.26 | 52.81 | 50.97 | 52.55 | 697,864 | +1.22(+2.38%) |
Jan 31, 2008 | 49.29 | 51.59 | 49.02 | 51.33 | 816,581 | +1.40(+2.79%) |
Jan 30, 2008 | 49.80 | 51.09 | 49.11 | 49.93 | 883,687 | -0.38(-0.75%) |
Jan 29, 2008 | 50.56 | 50.59 | 49.49 | 50.31 | 791,707 | +0.35(+0.70%) |
Jan 28, 2008 | 50.05 | 50.24 | 48.79 | 49.96 | 690,368 | -0.09(-0.18%) |
Jan 25, 2008 | 50.48 | 51.30 | 49.96 | 50.05 | 966,891 | -0.13(-0.26%) |
Jan 24, 2008 | 49.13 | 50.42 | 48.31 | 50.18 | 1,264,992 | +1.99(+4.13%) |
Jan 23, 2008 | 46.03 | 48.30 | 44.92 | 48.19 | 1,244,348 | +1.09(+2.32%) |
Jan 22, 2008 | 44.88 | 47.77 | 44.47 | 47.10 | 1,457,270 | +0.42(+0.90%) |
Jan 21, 2008 | 46.36 | 47.62 | 46.27 | 46.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.36 | 47.62 | 46.27 | 46.67 | 1,211,196 | +0.73(+1.60%) |
Jan 17, 2008 | 47.53 | 48.29 | 45.67 | 45.94 | 1,044,279 | -1.48(-3.12%) |
Jan 16, 2008 | 47.78 | 48.65 | 46.90 | 47.42 | 2,179,673 | +0.73(+1.55%) |
Jan 15, 2008 | 48.01 | 48.22 | 46.46 | 46.69 | 1,523,013 | -1.44(-2.99%) |
Jan 14, 2008 | 46.76 | 48.24 | 46.37 | 48.13 | 1,253,854 | +1.62(+3.47%) |
Jan 11, 2008 | 47.77 | 48.00 | 45.99 | 46.52 | 1,083,245 | -1.68(-3.48%) |
Jan 10, 2008 | 47.48 | 49.32 | 47.09 | 48.20 | 1,183,039 | +0.06(+0.11%) |
Jan 09, 2008 | 47.57 | 48.40 | 46.81 | 48.14 | 1,679,940 | +0.36(+0.75%) |
Jan 08, 2008 | 49.78 | 50.56 | 47.78 | 47.79 | 1,321,786 | -2.15(-4.30%) |
Jan 07, 2008 | 53.15 | 53.27 | 49.51 | 49.93 | 1,487,241 | -3.03(-5.72%) |
Jan 04, 2008 | 55.29 | 55.66 | 52.62 | 52.96 | 761,529 | -2.66(-4.79%) |
Jan 03, 2008 | 56.27 | 56.27 | 55.36 | 55.62 | 531,218 | -0.38(-0.67%) |
Jan 02, 2008 | 57.37 | 57.55 | 55.61 | 56.00 | 454,956 | -1.40(-2.45%) |