Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 41.20 | 41.34 | 40.33 | 40.75 | 508,095 | -0.19(-0.46%) |
Mar 28, 2008 | 41.77 | 41.83 | 40.85 | 40.94 | 280,634 | -0.60(-1.44%) |
Mar 27, 2008 | 41.85 | 42.38 | 41.30 | 41.54 | 417,178 | -0.15(-0.35%) |
Mar 26, 2008 | 42.29 | 42.49 | 41.31 | 41.68 | 486,990 | -1.11(-2.59%) |
Mar 25, 2008 | 42.70 | 43.14 | 42.44 | 42.79 | 318,788 | +0.01(+0.02%) |
Mar 24, 2008 | 42.23 | 42.96 | 41.88 | 42.79 | 497,107 | +0.71(+1.68%) |
Mar 21, 2008 | 41.56 | 42.13 | 41.40 | 42.08 | 363,393 | +0.00(+0.00%) |
Mar 20, 2008 | 41.56 | 42.13 | 41.40 | 42.08 | 363,393 | +0.52(+1.25%) |
Mar 19, 2008 | 42.90 | 43.31 | 41.56 | 41.56 | 280,740 | -1.22(-2.86%) |
Mar 18, 2008 | 42.55 | 42.94 | 41.57 | 42.78 | 284,763 | +1.20(+2.90%) |
Mar 17, 2008 | 41.29 | 42.28 | 41.11 | 41.57 | 334,722 | -0.54(-1.28%) |
Mar 14, 2008 | 42.85 | 42.85 | 41.46 | 42.11 | 436,563 | -0.79(-1.83%) |
Mar 13, 2008 | 42.92 | 43.37 | 41.27 | 42.90 | 681,743 | -0.32(-0.73%) |
Mar 12, 2008 | 44.37 | 44.55 | 43.20 | 43.21 | 549,773 | -0.99(-2.24%) |
Mar 11, 2008 | 44.50 | 44.60 | 43.51 | 44.20 | 463,724 | +0.62(+1.43%) |
Mar 10, 2008 | 45.76 | 45.76 | 43.49 | 43.58 | 394,295 | -2.20(-4.81%) |
Mar 07, 2008 | 45.82 | 46.34 | 45.53 | 45.78 | 251,764 | -0.55(-1.18%) |
Mar 06, 2008 | 47.41 | 47.44 | 46.33 | 46.33 | 395,113 | -1.24(-2.60%) |
Mar 05, 2008 | 48.19 | 48.46 | 47.35 | 47.57 | 260,018 | -0.84(-1.73%) |
Mar 04, 2008 | 47.55 | 48.65 | 47.24 | 48.41 | 327,100 | +0.44(+0.93%) |
Mar 03, 2008 | 48.61 | 48.61 | 47.36 | 47.96 | 368,468 | -0.34(-0.71%) |
Feb 29, 2008 | 50.33 | 50.33 | 48.06 | 48.30 | 718,152 | -3.59(-6.91%) |
Feb 28, 2008 | 51.98 | 52.38 | 51.19 | 51.89 | 230,631 | -0.09(-0.18%) |
Feb 27, 2008 | 51.63 | 52.28 | 51.42 | 51.98 | 174,672 | +0.03(+0.05%) |
Feb 26, 2008 | 51.83 | 52.43 | 51.36 | 51.96 | 256,854 | +0.11(+0.21%) |
Feb 25, 2008 | 50.13 | 52.08 | 49.94 | 51.85 | 288,349 | +1.78(+3.55%) |
Feb 22, 2008 | 50.51 | 50.51 | 49.46 | 50.07 | 288,935 | -0.38(-0.76%) |
Feb 21, 2008 | 50.82 | 51.52 | 50.31 | 50.46 | 407,993 | -0.20(-0.40%) |
Feb 20, 2008 | 50.22 | 50.79 | 49.70 | 50.66 | 308,603 | +0.10(+0.20%) |
Feb 19, 2008 | 51.34 | 51.77 | 50.25 | 50.56 | 183,470 | -0.44(-0.85%) |
Feb 18, 2008 | 50.85 | 51.26 | 50.46 | 50.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.85 | 51.26 | 50.46 | 50.99 | 252,671 | -0.16(-0.32%) |
Feb 14, 2008 | 51.25 | 51.51 | 50.74 | 51.16 | 336,104 | -0.36(-0.70%) |
Feb 13, 2008 | 50.40 | 51.97 | 50.40 | 51.52 | 687,142 | +1.63(+3.27%) |
Feb 12, 2008 | 50.14 | 50.38 | 49.69 | 49.88 | 462,670 | +0.04(+0.09%) |
Feb 11, 2008 | 50.39 | 50.39 | 49.26 | 49.84 | 304,138 | -0.40(-0.80%) |
Feb 08, 2008 | 50.63 | 51.21 | 50.12 | 50.24 | 287,395 | -0.58(-1.14%) |
Feb 07, 2008 | 49.76 | 50.88 | 49.58 | 50.82 | 274,130 | +0.73(+1.45%) |
Feb 06, 2008 | 50.75 | 50.94 | 50.05 | 50.10 | 180,877 | -0.51(-1.01%) |
Feb 05, 2008 | 50.85 | 51.43 | 50.40 | 50.61 | 294,451 | -1.07(-2.07%) |
Feb 04, 2008 | 51.99 | 51.99 | 50.93 | 51.68 | 244,447 | -0.32(-0.61%) |
Feb 01, 2008 | 50.50 | 52.06 | 50.16 | 51.99 | 322,535 | +1.49(+2.96%) |
Jan 31, 2008 | 48.44 | 50.91 | 48.23 | 50.50 | 286,710 | +1.26(+2.55%) |
Jan 30, 2008 | 49.40 | 50.55 | 49.12 | 49.24 | 212,838 | -0.36(-0.72%) |
Jan 29, 2008 | 48.27 | 49.82 | 48.16 | 49.60 | 354,144 | +1.50(+3.13%) |
Jan 28, 2008 | 48.06 | 48.35 | 47.36 | 48.10 | 533,851 | -0.25(-0.51%) |
Jan 25, 2008 | 49.16 | 49.82 | 47.91 | 48.35 | 514,534 | -0.56(-1.14%) |
Jan 24, 2008 | 48.94 | 49.29 | 48.45 | 48.90 | 529,871 | +0.21(+0.44%) |
Jan 23, 2008 | 46.77 | 48.82 | 46.22 | 48.69 | 572,645 | +0.85(+1.79%) |
Jan 22, 2008 | 46.54 | 48.50 | 44.70 | 47.83 | 597,641 | -0.56(-1.15%) |
Jan 21, 2008 | 48.90 | 49.76 | 48.06 | 48.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.90 | 49.76 | 48.06 | 48.39 | 731,586 | -0.27(-0.56%) |
Jan 17, 2008 | 49.41 | 49.66 | 48.41 | 48.66 | 886,356 | -0.55(-1.11%) |
Jan 16, 2008 | 49.99 | 50.36 | 48.94 | 49.21 | 559,607 | -1.18(-2.34%) |
Jan 15, 2008 | 51.92 | 51.92 | 50.11 | 50.39 | 681,947 | -1.89(-3.61%) |
Jan 14, 2008 | 53.51 | 53.54 | 52.10 | 52.28 | 542,338 | -0.62(-1.16%) |
Jan 11, 2008 | 52.04 | 53.23 | 51.22 | 52.89 | 588,172 | +0.62(+1.18%) |
Jan 10, 2008 | 50.98 | 52.79 | 50.31 | 52.28 | 564,055 | +1.02(+2.00%) |
Jan 09, 2008 | 50.86 | 51.39 | 49.81 | 51.25 | 643,196 | +0.26(+0.52%) |
Jan 08, 2008 | 50.54 | 51.65 | 50.54 | 50.99 | 825,479 | +0.53(+1.05%) |
Jan 07, 2008 | 52.45 | 52.96 | 49.76 | 50.46 | 917,141 | -1.86(-3.56%) |
Jan 04, 2008 | 53.51 | 53.72 | 51.70 | 52.32 | 626,685 | -1.75(-3.24%) |
Jan 03, 2008 | 53.79 | 54.33 | 53.40 | 54.07 | 570,611 | +0.18(+0.33%) |
Jan 02, 2008 | 53.78 | 53.89 | 53.36 | 53.89 | 603,158 | +0.07(+0.13%) |