Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.85 | 44.46 | 43.71 | 44.25 | 45,308 | +0.51(+1.16%) |
Mar 28, 2008 | 44.51 | 44.65 | 43.63 | 43.74 | 64,886 | -0.44(-1.00%) |
Mar 27, 2008 | 44.49 | 44.71 | 44.17 | 44.19 | 68,662 | -0.06(-0.15%) |
Mar 26, 2008 | 44.44 | 44.60 | 43.98 | 44.25 | 61,809 | -0.41(-0.93%) |
Mar 25, 2008 | 44.56 | 44.70 | 43.94 | 44.66 | 170,466 | +0.16(+0.37%) |
Mar 24, 2008 | 43.52 | 44.69 | 43.24 | 44.50 | 185,849 | +1.34(+3.10%) |
Mar 21, 2008 | 42.85 | 43.23 | 42.05 | 43.16 | 120,564 | +0.00(+0.00%) |
Mar 20, 2008 | 42.85 | 43.23 | 42.05 | 43.16 | 120,564 | +1.06(+2.51%) |
Mar 19, 2008 | 42.98 | 43.18 | 42.10 | 42.10 | 198,575 | -0.76(-1.77%) |
Mar 18, 2008 | 41.97 | 42.86 | 41.73 | 42.86 | 296,184 | +1.26(+3.03%) |
Mar 17, 2008 | 40.76 | 41.90 | 40.76 | 41.60 | 63,627 | +0.24(+0.57%) |
Mar 14, 2008 | 42.44 | 42.53 | 41.11 | 41.37 | 145,854 | -0.92(-2.16%) |
Mar 13, 2008 | 41.83 | 42.58 | 41.23 | 42.28 | 123,200 | +0.06(+0.14%) |
Mar 12, 2008 | 43.14 | 43.14 | 42.15 | 42.23 | 41,672 | -0.84(-1.96%) |
Mar 11, 2008 | 42.55 | 43.07 | 41.68 | 43.07 | 77,577 | +1.29(+3.08%) |
Mar 10, 2008 | 42.95 | 42.95 | 41.74 | 41.78 | 153,741 | -1.07(-2.50%) |
Mar 07, 2008 | 42.71 | 43.16 | 42.42 | 42.86 | 257,028 | -0.12(-0.28%) |
Mar 06, 2008 | 43.66 | 43.66 | 42.98 | 42.98 | 123,060 | -0.98(-2.23%) |
Mar 05, 2008 | 43.70 | 44.17 | 43.51 | 43.96 | 206,406 | +0.55(+1.27%) |
Mar 04, 2008 | 43.24 | 43.46 | 42.80 | 43.41 | 175,386 | -0.39(-0.88%) |
Mar 03, 2008 | 43.99 | 43.99 | 43.44 | 43.79 | 202,840 | -0.16(-0.36%) |
Feb 29, 2008 | 44.96 | 44.96 | 43.80 | 43.95 | 97,469 | -1.37(-3.01%) |
Feb 28, 2008 | 45.14 | 45.99 | 44.63 | 45.32 | 280,801 | +0.06(+0.14%) |
Feb 27, 2008 | 45.47 | 45.77 | 45.24 | 45.25 | 225,284 | -0.56(-1.22%) |
Feb 26, 2008 | 45.21 | 45.99 | 44.91 | 45.81 | 142,218 | +0.48(+1.06%) |
Feb 25, 2008 | 44.87 | 45.48 | 44.46 | 45.33 | 127,955 | +0.54(+1.21%) |
Feb 22, 2008 | 44.42 | 44.79 | 43.76 | 44.79 | 98,308 | +0.49(+1.10%) |
Feb 21, 2008 | 45.33 | 45.43 | 44.23 | 44.30 | 118,725 | -0.45(-1.01%) |
Feb 20, 2008 | 44.53 | 45.12 | 43.71 | 44.75 | 139,422 | -1.02(-2.22%) |
Feb 19, 2008 | 47.28 | 47.28 | 45.42 | 45.77 | 47,965 | -0.99(-2.11%) |
Feb 18, 2008 | 46.80 | 47.05 | 46.55 | 46.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.80 | 47.05 | 46.55 | 46.75 | 107,398 | -0.24(-0.52%) |
Feb 14, 2008 | 48.04 | 48.04 | 46.99 | 47.00 | 55,936 | -0.99(-2.07%) |
Feb 13, 2008 | 47.23 | 48.16 | 47.10 | 47.99 | 26,569 | +1.14(+2.43%) |
Feb 12, 2008 | 46.71 | 47.21 | 46.45 | 46.85 | 51,321 | +0.73(+1.58%) |
Feb 11, 2008 | 45.76 | 46.19 | 45.20 | 46.12 | 53,978 | +0.35(+0.77%) |
Feb 08, 2008 | 46.07 | 46.09 | 45.47 | 45.77 | 38,456 | -0.21(-0.47%) |
Feb 07, 2008 | 46.04 | 46.04 | 45.42 | 45.99 | 41,435 | +0.00(+0.00%) |
Feb 06, 2008 | 46.77 | 46.80 | 45.94 | 45.99 | 24,192 | -0.41(-0.88%) |
Feb 05, 2008 | 47.75 | 47.75 | 46.40 | 46.40 | 48,245 | -2.15(-4.43%) |
Feb 04, 2008 | 48.50 | 48.69 | 48.32 | 48.55 | 97,290 | +0.06(+0.13%) |
Feb 01, 2008 | 48.30 | 48.71 | 47.97 | 48.48 | 32,443 | +0.52(+1.09%) |
Jan 31, 2008 | 46.17 | 48.41 | 46.17 | 47.96 | 138,722 | +0.99(+2.12%) |
Jan 30, 2008 | 47.63 | 48.10 | 46.94 | 46.97 | 175,361 | -0.97(-2.01%) |
Jan 29, 2008 | 46.99 | 47.99 | 46.72 | 47.93 | 180,116 | +1.42(+3.06%) |
Jan 28, 2008 | 45.39 | 46.51 | 44.91 | 46.51 | 103,902 | +0.90(+1.98%) |
Jan 25, 2008 | 46.25 | 46.50 | 45.56 | 45.61 | 30,904 | -0.41(-0.89%) |
Jan 24, 2008 | 46.19 | 46.48 | 45.61 | 46.02 | 36,778 | +0.16(+0.36%) |
Jan 23, 2008 | 44.41 | 45.96 | 43.29 | 45.85 | 91,316 | +0.24(+0.52%) |
Jan 22, 2008 | 44.26 | 47.59 | 44.05 | 45.62 | 115,140 | -0.87(-1.86%) |
Jan 21, 2008 | 48.50 | 48.50 | 45.81 | 46.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.50 | 48.50 | 45.81 | 46.48 | 103,790 | -2.13(-4.38%) |
Jan 17, 2008 | 49.78 | 49.83 | 48.48 | 48.61 | 162,775 | -1.12(-2.24%) |
Jan 16, 2008 | 49.80 | 50.50 | 49.69 | 49.73 | 218,013 | +0.09(+0.19%) |
Jan 15, 2008 | 50.16 | 50.29 | 49.63 | 49.63 | 104,881 | -1.04(-2.06%) |
Jan 14, 2008 | 50.50 | 50.74 | 50.29 | 50.68 | 138,023 | +0.54(+1.07%) |
Jan 11, 2008 | 51.15 | 51.15 | 49.89 | 50.14 | 82,786 | -1.22(-2.38%) |
Jan 10, 2008 | 50.33 | 51.73 | 50.01 | 51.37 | 172,005 | +0.77(+1.53%) |
Jan 09, 2008 | 50.41 | 50.59 | 49.45 | 50.59 | 96,770 | +0.19(+0.37%) |
Jan 08, 2008 | 52.56 | 53.25 | 49.92 | 50.41 | 153,965 | -1.84(-3.52%) |
Jan 07, 2008 | 51.80 | 52.46 | 51.54 | 52.24 | 139,142 | +0.56(+1.08%) |
Jan 04, 2008 | 52.59 | 52.60 | 51.58 | 51.69 | 45,728 | -1.27(-2.40%) |
Jan 03, 2008 | 52.99 | 53.31 | 52.68 | 52.96 | 34,820 | -0.14(-0.27%) |
Jan 02, 2008 | 53.62 | 54.13 | 52.79 | 53.10 | 47,056 | -0.72(-1.34%) |