Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 49.80 | 50.07 | 49.24 | 49.69 | 1,831,687 | -0.23(-0.45%) |
Mar 28, 2008 | 49.67 | 50.40 | 49.51 | 49.91 | 1,493,239 | +0.51(+1.04%) |
Mar 27, 2008 | 49.64 | 50.35 | 49.20 | 49.40 | 1,944,721 | -0.05(-0.11%) |
Mar 26, 2008 | 49.48 | 49.82 | 48.99 | 49.45 | 2,413,681 | -0.58(-1.16%) |
Mar 25, 2008 | 49.75 | 50.30 | 49.26 | 50.04 | 1,494,381 | +0.40(+0.81%) |
Mar 24, 2008 | 49.23 | 49.81 | 48.79 | 49.64 | 1,972,931 | +2.03(+4.25%) |
Mar 21, 2008 | 48.64 | 49.24 | 46.64 | 47.61 | 4,103,159 | +0.00(+0.00%) |
Mar 20, 2008 | 48.64 | 48.64 | 46.64 | 47.61 | 4,103,159 | -1.63(-3.30%) |
Mar 19, 2008 | 49.73 | 50.77 | 49.16 | 49.24 | 2,152,268 | -0.36(-0.72%) |
Mar 18, 2008 | 49.16 | 49.59 | 48.57 | 49.59 | 1,169,246 | +1.26(+2.61%) |
Mar 17, 2008 | 47.82 | 48.80 | 47.82 | 48.33 | 976,850 | -0.58(-1.19%) |
Mar 14, 2008 | 49.55 | 49.76 | 48.17 | 48.91 | 1,641,576 | -0.18(-0.37%) |
Mar 13, 2008 | 48.97 | 49.19 | 47.83 | 49.10 | 1,127,474 | -0.10(-0.21%) |
Mar 12, 2008 | 49.81 | 50.00 | 48.97 | 49.20 | 1,648,615 | -0.44(-0.89%) |
Mar 11, 2008 | 49.66 | 50.07 | 48.72 | 49.64 | 1,877,033 | +0.61(+1.24%) |
Mar 10, 2008 | 50.00 | 50.00 | 49.00 | 49.04 | 1,233,819 | -1.02(-2.03%) |
Mar 07, 2008 | 50.24 | 50.74 | 49.69 | 50.05 | 1,369,993 | -0.65(-1.29%) |
Mar 06, 2008 | 50.89 | 51.17 | 50.55 | 50.70 | 1,209,357 | -0.33(-0.65%) |
Mar 05, 2008 | 50.46 | 51.30 | 50.24 | 51.03 | 1,426,411 | +0.90(+1.80%) |
Mar 04, 2008 | 50.24 | 50.35 | 49.41 | 50.13 | 1,249,430 | -0.38(-0.76%) |
Mar 03, 2008 | 49.95 | 50.69 | 49.56 | 50.51 | 1,457,614 | -0.70(-1.36%) |
Feb 29, 2008 | 50.96 | 51.42 | 50.68 | 51.21 | 1,980,495 | -0.20(-0.39%) |
Feb 28, 2008 | 51.18 | 51.74 | 50.98 | 51.41 | 898,226 | -0.34(-0.66%) |
Feb 27, 2008 | 52.13 | 52.73 | 51.61 | 51.75 | 1,083,179 | -0.61(-1.16%) |
Feb 26, 2008 | 51.95 | 52.52 | 51.90 | 52.36 | 1,370,568 | +0.16(+0.30%) |
Feb 25, 2008 | 51.88 | 52.24 | 51.50 | 52.20 | 1,447,976 | +0.50(+0.96%) |
Feb 22, 2008 | 50.39 | 51.80 | 50.39 | 51.70 | 1,494,284 | +1.48(+2.94%) |
Feb 21, 2008 | 51.63 | 51.78 | 50.17 | 50.23 | 1,343,915 | -1.32(-2.56%) |
Feb 20, 2008 | 51.85 | 51.94 | 51.02 | 51.55 | 1,194,699 | -0.74(-1.41%) |
Feb 19, 2008 | 52.60 | 52.74 | 51.98 | 52.29 | 943,880 | +0.18(+0.35%) |
Feb 18, 2008 | 52.09 | 52.43 | 51.70 | 52.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.09 | 52.43 | 51.70 | 52.10 | 1,061,350 | -0.29(-0.55%) |
Feb 14, 2008 | 53.44 | 53.94 | 52.25 | 52.39 | 1,481,257 | -1.30(-2.41%) |
Feb 13, 2008 | 53.60 | 53.90 | 52.90 | 53.69 | 1,911,726 | +0.23(+0.42%) |
Feb 12, 2008 | 53.10 | 53.70 | 52.91 | 53.46 | 1,879,098 | +0.57(+1.09%) |
Feb 11, 2008 | 52.45 | 52.98 | 52.14 | 52.89 | 1,204,825 | +0.52(+1.00%) |
Feb 08, 2008 | 52.37 | 52.97 | 51.87 | 52.37 | 1,816,179 | -0.38(-0.73%) |
Feb 07, 2008 | 53.81 | 54.03 | 52.50 | 52.75 | 2,215,824 | -1.26(-2.33%) |
Feb 06, 2008 | 54.83 | 55.00 | 53.80 | 54.01 | 1,487,587 | -0.18(-0.34%) |
Feb 05, 2008 | 54.96 | 55.35 | 53.99 | 54.19 | 1,717,591 | -1.65(-2.96%) |
Feb 04, 2008 | 55.73 | 56.09 | 55.08 | 55.84 | 1,766,602 | -0.10(-0.17%) |
Feb 01, 2008 | 54.60 | 56.07 | 54.47 | 55.94 | 1,536,689 | +1.05(+1.92%) |
Jan 31, 2008 | 53.27 | 55.31 | 52.97 | 54.89 | 1,933,561 | +0.72(+1.33%) |
Jan 30, 2008 | 54.74 | 55.14 | 53.99 | 54.16 | 2,398,574 | -0.91(-1.66%) |
Jan 29, 2008 | 54.42 | 55.12 | 54.23 | 55.08 | 3,348,697 | +0.90(+1.65%) |
Jan 28, 2008 | 53.77 | 54.22 | 52.85 | 54.18 | 2,507,266 | +0.38(+0.71%) |
Jan 25, 2008 | 54.26 | 54.97 | 53.34 | 53.80 | 2,894,572 | +0.33(+0.62%) |
Jan 24, 2008 | 50.66 | 54.94 | 50.64 | 53.47 | 4,407,365 | +2.63(+5.16%) |
Jan 23, 2008 | 44.79 | 51.08 | 48.52 | 50.84 | 2,893,434 | +0.37(+0.72%) |
Jan 22, 2008 | 46.29 | 52.17 | 46.29 | 50.48 | 3,108,824 | -2.71(-5.10%) |
Jan 21, 2008 | 53.64 | 54.43 | 52.82 | 53.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.64 | 54.43 | 52.82 | 53.19 | 1,876,492 | -0.01(-0.02%) |
Jan 17, 2008 | 55.13 | 55.44 | 53.10 | 53.20 | 1,903,682 | -1.99(-3.61%) |
Jan 16, 2008 | 56.09 | 56.49 | 54.94 | 55.19 | 1,917,107 | -1.10(-1.96%) |
Jan 15, 2008 | 57.43 | 58.27 | 55.89 | 56.30 | 1,592,214 | -1.72(-2.97%) |
Jan 14, 2008 | 58.09 | 58.83 | 57.79 | 58.02 | 1,117,850 | +0.27(+0.47%) |
Jan 11, 2008 | 58.88 | 59.16 | 57.48 | 57.75 | 1,319,862 | -1.79(-3.01%) |
Jan 10, 2008 | 58.84 | 60.08 | 58.52 | 59.54 | 974,817 | +0.35(+0.59%) |
Jan 09, 2008 | 57.41 | 59.19 | 57.16 | 59.19 | 1,544,561 | +1.52(+2.64%) |
Jan 08, 2008 | 59.67 | 60.34 | 57.43 | 57.67 | 1,446,667 | -1.82(-3.05%) |
Jan 07, 2008 | 60.82 | 60.90 | 59.03 | 59.49 | 1,004,117 | -1.09(-1.79%) |
Jan 04, 2008 | 61.80 | 61.96 | 60.57 | 60.57 | 818,077 | -1.70(-2.72%) |
Jan 03, 2008 | 61.46 | 62.48 | 61.46 | 62.27 | 781,435 | +0.83(+1.34%) |
Jan 02, 2008 | 62.42 | 62.95 | 61.17 | 61.44 | 1,012,628 | -1.13(-1.81%) |