Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.23 | 43.81 | 42.97 | 43.64 | 726,632 | +0.41(+0.95%) |
Mar 28, 2008 | 43.31 | 44.54 | 42.99 | 43.23 | 473,736 | -0.96(-2.17%) |
Mar 27, 2008 | 45.03 | 45.28 | 44.15 | 44.19 | 325,017 | -0.71(-1.58%) |
Mar 26, 2008 | 45.43 | 45.43 | 44.30 | 44.90 | 454,171 | -0.64(-1.41%) |
Mar 25, 2008 | 45.77 | 46.16 | 45.29 | 45.54 | 462,620 | -0.30(-0.65%) |
Mar 24, 2008 | 45.95 | 46.85 | 45.69 | 45.84 | 528,453 | -0.10(-0.22%) |
Mar 21, 2008 | 44.90 | 46.17 | 44.27 | 45.94 | 1,128,795 | +0.00(+0.00%) |
Mar 20, 2008 | 44.90 | 46.17 | 44.27 | 45.94 | 1,128,795 | +1.38(+3.10%) |
Mar 19, 2008 | 45.73 | 46.24 | 44.56 | 44.56 | 504,750 | -0.85(-1.87%) |
Mar 18, 2008 | 44.89 | 45.50 | 44.33 | 45.41 | 558,654 | +1.35(+3.06%) |
Mar 17, 2008 | 42.84 | 44.52 | 42.01 | 44.06 | 483,000 | +0.26(+0.59%) |
Mar 14, 2008 | 45.00 | 45.13 | 43.45 | 43.80 | 457,092 | -0.94(-2.10%) |
Mar 13, 2008 | 43.85 | 44.92 | 43.22 | 44.74 | 497,270 | +0.59(+1.34%) |
Mar 12, 2008 | 44.95 | 45.49 | 44.01 | 44.15 | 453,056 | -0.63(-1.41%) |
Mar 11, 2008 | 43.95 | 44.88 | 43.31 | 44.78 | 706,904 | +1.91(+4.46%) |
Mar 10, 2008 | 43.31 | 43.63 | 42.40 | 42.87 | 477,704 | -0.29(-0.67%) |
Mar 07, 2008 | 42.06 | 43.66 | 41.96 | 43.16 | 605,236 | +0.71(+1.67%) |
Mar 06, 2008 | 43.37 | 43.66 | 42.36 | 42.45 | 545,155 | -1.15(-2.64%) |
Mar 05, 2008 | 44.15 | 44.49 | 43.39 | 43.60 | 482,951 | -0.34(-0.77%) |
Mar 04, 2008 | 44.27 | 44.33 | 43.48 | 43.94 | 904,644 | -0.72(-1.61%) |
Mar 03, 2008 | 45.21 | 45.31 | 44.29 | 44.66 | 468,257 | -0.64(-1.41%) |
Feb 29, 2008 | 45.77 | 46.50 | 45.03 | 45.30 | 543,558 | -1.05(-2.27%) |
Feb 28, 2008 | 46.94 | 47.34 | 45.97 | 46.35 | 453,478 | -0.71(-1.51%) |
Feb 27, 2008 | 47.26 | 48.21 | 46.59 | 47.06 | 458,915 | -0.60(-1.26%) |
Feb 26, 2008 | 47.45 | 48.40 | 47.37 | 47.66 | 321,209 | -0.05(-0.10%) |
Feb 25, 2008 | 45.95 | 48.19 | 45.95 | 47.71 | 640,350 | +0.87(+1.86%) |
Feb 22, 2008 | 46.68 | 46.92 | 45.69 | 46.84 | 454,237 | +0.36(+0.77%) |
Feb 21, 2008 | 47.93 | 48.03 | 46.37 | 46.48 | 538,947 | -1.08(-2.27%) |
Feb 20, 2008 | 46.22 | 47.68 | 45.92 | 47.56 | 688,192 | +1.21(+2.61%) |
Feb 19, 2008 | 47.22 | 47.65 | 46.09 | 46.35 | 454,060 | -0.35(-0.75%) |
Feb 18, 2008 | 46.64 | 46.78 | 46.04 | 46.70 | 518,797 | +0.00(+0.00%) |
Feb 15, 2008 | 46.64 | 46.78 | 46.04 | 46.70 | 518,797 | -0.23(-0.49%) |
Feb 14, 2008 | 47.66 | 47.84 | 46.61 | 46.93 | 403,032 | -0.74(-1.55%) |
Feb 13, 2008 | 47.86 | 47.86 | 47.12 | 47.67 | 350,134 | +0.33(+0.70%) |
Feb 12, 2008 | 47.40 | 48.18 | 46.75 | 47.34 | 380,329 | +0.01(+0.02%) |
Feb 11, 2008 | 48.16 | 48.16 | 47.01 | 47.33 | 828,089 | -1.05(-2.17%) |
Feb 08, 2008 | 47.93 | 49.09 | 47.60 | 48.38 | 545,802 | +0.25(+0.52%) |
Feb 07, 2008 | 46.95 | 48.89 | 46.95 | 48.13 | 599,662 | +1.00(+2.12%) |
Feb 06, 2008 | 48.51 | 48.87 | 47.02 | 47.13 | 650,765 | -1.05(-2.18%) |
Feb 05, 2008 | 48.51 | 49.70 | 47.84 | 48.18 | 785,219 | -1.20(-2.43%) |
Feb 04, 2008 | 50.21 | 50.50 | 49.21 | 49.38 | 491,183 | -0.73(-1.46%) |
Feb 01, 2008 | 48.39 | 50.30 | 48.10 | 50.11 | 870,894 | +1.71(+3.53%) |
Jan 31, 2008 | 46.51 | 48.90 | 45.80 | 48.40 | 2,524,348 | +0.51(+1.06%) |
Jan 30, 2008 | 48.20 | 48.98 | 47.71 | 47.89 | 542,775 | -0.69(-1.42%) |
Jan 29, 2008 | 48.41 | 49.00 | 47.16 | 48.58 | 524,316 | +0.20(+0.41%) |
Jan 28, 2008 | 46.72 | 48.57 | 46.42 | 48.38 | 692,463 | +1.41(+3.00%) |
Jan 25, 2008 | 46.50 | 47.65 | 46.41 | 46.97 | 1,261,535 | +1.23(+2.69%) |
Jan 24, 2008 | 45.77 | 46.00 | 44.88 | 45.74 | 1,017,811 | +0.37(+0.82%) |
Jan 23, 2008 | 43.51 | 45.99 | 43.44 | 45.37 | 1,251,380 | +0.78(+1.75%) |
Jan 22, 2008 | 43.57 | 45.58 | 43.16 | 44.59 | 1,228,230 | -0.52(-1.15%) |
Jan 21, 2008 | 45.55 | 46.19 | 44.71 | 45.11 | 749,971 | +0.00(+0.00%) |
Jan 18, 2008 | 45.55 | 46.19 | 44.71 | 45.11 | 749,971 | -0.38(-0.84%) |
Jan 17, 2008 | 46.68 | 46.68 | 45.30 | 45.49 | 590,631 | -1.09(-2.34%) |
Jan 16, 2008 | 45.88 | 47.60 | 45.83 | 46.58 | 654,422 | +0.61(+1.33%) |
Jan 15, 2008 | 46.29 | 46.40 | 45.50 | 45.97 | 624,384 | -0.92(-1.96%) |
Jan 14, 2008 | 47.14 | 47.93 | 46.54 | 46.89 | 481,996 | -0.01(-0.02%) |
Jan 11, 2008 | 46.58 | 47.92 | 46.00 | 46.90 | 474,631 | +0.03(+0.06%) |
Jan 10, 2008 | 46.67 | 47.59 | 46.37 | 46.87 | 1,107,077 | -0.18(-0.38%) |
Jan 09, 2008 | 47.60 | 47.92 | 46.14 | 47.05 | 757,533 | -0.47(-0.99%) |
Jan 08, 2008 | 48.24 | 48.93 | 47.39 | 47.52 | 467,657 | -0.85(-1.76%) |
Jan 07, 2008 | 47.38 | 48.83 | 47.21 | 48.37 | 595,039 | +0.33(+0.69%) |
Jan 04, 2008 | 48.99 | 49.09 | 47.78 | 48.04 | 567,120 | -1.31(-2.65%) |
Jan 03, 2008 | 50.12 | 50.29 | 49.25 | 49.35 | 481,972 | -0.56(-1.12%) |
Jan 02, 2008 | 50.24 | 50.68 | 49.38 | 49.91 | 496,736 | -0.49(-0.97%) |