Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.79 | 45.67 | 43.00 | 44.33 | 327,822 | +0.75(+1.73%) |
Mar 28, 2008 | 44.63 | 45.74 | 43.36 | 43.57 | 491,307 | -1.51(-3.34%) |
Mar 27, 2008 | 45.49 | 46.60 | 44.88 | 45.08 | 282,417 | -0.48(-1.06%) |
Mar 26, 2008 | 47.86 | 47.86 | 45.47 | 45.56 | 189,281 | -1.97(-4.15%) |
Mar 25, 2008 | 47.18 | 47.61 | 45.90 | 47.54 | 194,163 | +0.18(+0.38%) |
Mar 24, 2008 | 46.87 | 47.72 | 46.51 | 47.36 | 254,201 | +0.66(+1.42%) |
Mar 21, 2008 | 46.32 | 48.43 | 45.81 | 46.69 | 617,108 | +0.00(+0.00%) |
Mar 20, 2008 | 46.32 | 48.43 | 45.81 | 46.69 | 617,108 | +0.34(+0.74%) |
Mar 19, 2008 | 47.03 | 48.04 | 46.35 | 46.35 | 292,387 | -0.52(-1.11%) |
Mar 18, 2008 | 45.28 | 47.02 | 43.64 | 46.87 | 325,680 | +2.28(+5.11%) |
Mar 17, 2008 | 43.11 | 45.35 | 42.51 | 44.60 | 223,597 | +0.63(+1.43%) |
Mar 14, 2008 | 45.20 | 45.76 | 42.35 | 43.97 | 227,187 | -1.08(-2.39%) |
Mar 13, 2008 | 42.94 | 45.92 | 41.65 | 45.04 | 387,825 | +1.65(+3.80%) |
Mar 12, 2008 | 45.65 | 46.55 | 43.23 | 43.39 | 256,208 | -2.17(-4.76%) |
Mar 11, 2008 | 43.81 | 45.87 | 42.74 | 45.56 | 329,180 | +3.77(+9.01%) |
Mar 10, 2008 | 41.94 | 42.19 | 41.04 | 41.80 | 171,586 | +0.20(+0.47%) |
Mar 07, 2008 | 39.79 | 41.83 | 39.27 | 41.60 | 241,770 | +1.29(+3.20%) |
Mar 06, 2008 | 44.04 | 44.58 | 40.22 | 40.31 | 313,626 | -4.02(-9.07%) |
Mar 05, 2008 | 45.03 | 45.65 | 43.91 | 44.33 | 209,493 | -0.39(-0.88%) |
Mar 04, 2008 | 45.13 | 45.29 | 43.16 | 44.72 | 260,891 | -1.06(-2.31%) |
Mar 03, 2008 | 43.79 | 45.80 | 42.66 | 45.78 | 334,587 | +2.26(+5.19%) |
Feb 29, 2008 | 44.29 | 44.51 | 43.23 | 43.52 | 252,446 | -0.83(-1.86%) |
Feb 28, 2008 | 43.63 | 45.56 | 43.61 | 44.34 | 316,300 | -0.25(-0.56%) |
Feb 27, 2008 | 44.76 | 46.64 | 44.60 | 44.60 | 303,152 | -0.91(-2.01%) |
Feb 26, 2008 | 45.12 | 46.91 | 45.01 | 45.51 | 199,630 | -0.07(-0.16%) |
Feb 25, 2008 | 44.24 | 45.58 | 43.55 | 45.58 | 250,152 | +1.90(+4.35%) |
Feb 22, 2008 | 44.15 | 44.15 | 41.92 | 43.68 | 362,794 | +0.07(+0.16%) |
Feb 21, 2008 | 45.65 | 46.14 | 43.52 | 43.61 | 309,864 | -1.87(-4.10%) |
Feb 20, 2008 | 43.82 | 45.47 | 43.52 | 45.47 | 300,222 | +1.52(+3.47%) |
Feb 19, 2008 | 44.31 | 44.79 | 43.47 | 43.95 | 269,521 | +0.25(+0.57%) |
Feb 18, 2008 | 44.06 | 44.47 | 43.34 | 43.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.06 | 44.47 | 43.34 | 43.70 | 285,708 | -0.72(-1.62%) |
Feb 14, 2008 | 45.10 | 45.64 | 44.33 | 44.42 | 227,113 | -0.84(-1.86%) |
Feb 13, 2008 | 43.95 | 45.38 | 43.54 | 45.26 | 389,608 | +1.63(+3.74%) |
Feb 12, 2008 | 41.74 | 44.81 | 40.59 | 43.63 | 432,516 | +1.47(+3.49%) |
Feb 11, 2008 | 43.52 | 44.06 | 41.94 | 42.16 | 305,766 | -1.36(-3.13%) |
Feb 08, 2008 | 46.93 | 46.98 | 42.59 | 43.52 | 530,662 | -3.93(-8.28%) |
Feb 07, 2008 | 45.87 | 47.45 | 45.29 | 47.45 | 262,319 | +1.38(+3.00%) |
Feb 06, 2008 | 48.04 | 48.88 | 45.12 | 46.07 | 230,444 | -2.06(-4.29%) |
Feb 05, 2008 | 50.14 | 50.86 | 47.11 | 48.13 | 574,055 | -2.82(-5.53%) |
Feb 04, 2008 | 49.76 | 51.04 | 46.48 | 50.95 | 321,722 | +1.61(+3.27%) |
Feb 01, 2008 | 47.70 | 52.52 | 46.19 | 49.33 | 406,320 | +3.32(+7.21%) |
Jan 31, 2008 | 42.41 | 47.72 | 42.19 | 46.01 | 249,519 | +2.82(+6.52%) |
Jan 30, 2008 | 43.34 | 44.94 | 41.67 | 43.20 | 254,380 | -0.48(-1.11%) |
Jan 29, 2008 | 45.74 | 46.16 | 43.09 | 43.68 | 184,023 | -0.90(-2.01%) |
Jan 28, 2008 | 43.16 | 46.26 | 41.26 | 44.58 | 243,498 | +2.37(+5.61%) |
Jan 25, 2008 | 43.23 | 43.66 | 40.40 | 42.21 | 306,383 | +1.56(+3.84%) |
Jan 24, 2008 | 42.16 | 43.30 | 39.63 | 40.65 | 288,447 | -1.15(-2.75%) |
Jan 23, 2008 | 37.46 | 43.09 | 37.46 | 41.80 | 434,487 | +3.48(+9.08%) |
Jan 22, 2008 | 35.88 | 40.49 | 35.03 | 38.32 | 353,825 | +1.36(+3.69%) |
Jan 21, 2008 | 37.31 | 38.12 | 36.56 | 36.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.31 | 38.12 | 36.56 | 36.95 | 336,650 | -0.27(-0.72%) |
Jan 17, 2008 | 37.94 | 38.08 | 36.70 | 37.22 | 224,861 | -0.65(-1.71%) |
Jan 16, 2008 | 37.10 | 38.82 | 37.10 | 37.87 | 351,322 | +0.56(+1.49%) |
Jan 15, 2008 | 37.63 | 37.87 | 36.59 | 37.31 | 257,490 | -0.29(-0.76%) |
Jan 14, 2008 | 37.78 | 38.23 | 36.77 | 37.60 | 220,921 | -0.07(-0.19%) |
Jan 11, 2008 | 38.53 | 38.91 | 37.15 | 37.67 | 314,128 | -0.86(-2.23%) |
Jan 10, 2008 | 37.80 | 39.52 | 37.38 | 38.53 | 370,889 | +0.22(+0.56%) |
Jan 09, 2008 | 37.56 | 38.32 | 37.08 | 38.32 | 466,510 | +0.65(+1.71%) |
Jan 08, 2008 | 38.28 | 39.81 | 37.49 | 37.67 | 232,683 | -0.61(-1.59%) |
Jan 07, 2008 | 38.21 | 39.11 | 37.51 | 38.28 | 286,919 | +0.30(+0.80%) |
Jan 04, 2008 | 37.85 | 38.33 | 37.03 | 37.98 | 328,418 | +0.11(+0.28%) |
Jan 03, 2008 | 40.09 | 40.16 | 37.76 | 37.87 | 281,071 | -2.03(-5.08%) |
Jan 02, 2008 | 39.59 | 41.01 | 39.21 | 39.90 | 343,021 | +0.25(+0.63%) |