Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.92 | 45.28 | 43.92 | 45.22 | 836,900 | +1.20(+2.73%) |
Mar 28, 2008 | 45.17 | 45.65 | 43.99 | 44.02 | 716,614 | -0.98(-2.18%) |
Mar 27, 2008 | 45.27 | 45.82 | 44.80 | 45.00 | 808,390 | -0.07(-0.16%) |
Mar 26, 2008 | 45.94 | 46.09 | 44.89 | 45.07 | 755,144 | -1.03(-2.23%) |
Mar 25, 2008 | 45.40 | 46.63 | 44.86 | 46.10 | 902,440 | +0.63(+1.39%) |
Mar 24, 2008 | 45.29 | 46.10 | 45.24 | 45.47 | 923,150 | +0.17(+0.38%) |
Mar 21, 2008 | 43.93 | 45.38 | 43.71 | 45.30 | 1,194,211 | +0.00(+0.00%) |
Mar 20, 2008 | 43.93 | 45.38 | 43.71 | 45.30 | 1,194,211 | +1.42(+3.24%) |
Mar 19, 2008 | 46.63 | 46.79 | 43.88 | 43.88 | 1,312,908 | -2.17(-4.71%) |
Mar 18, 2008 | 44.60 | 46.05 | 43.91 | 46.05 | 1,348,687 | +2.75(+6.35%) |
Mar 17, 2008 | 44.03 | 45.49 | 43.26 | 43.30 | 1,807,454 | -1.72(-3.82%) |
Mar 14, 2008 | 46.49 | 46.76 | 44.62 | 45.02 | 1,128,849 | -1.46(-3.14%) |
Mar 13, 2008 | 45.76 | 46.83 | 44.75 | 46.48 | 963,556 | -0.41(-0.87%) |
Mar 12, 2008 | 46.44 | 47.65 | 45.80 | 46.89 | 972,799 | +0.72(+1.56%) |
Mar 11, 2008 | 44.60 | 46.17 | 44.06 | 46.17 | 1,402,031 | +2.62(+6.02%) |
Mar 10, 2008 | 45.93 | 45.94 | 43.51 | 43.55 | 1,427,328 | -2.40(-5.22%) |
Mar 07, 2008 | 45.10 | 46.29 | 44.78 | 45.95 | 1,268,006 | +0.02(+0.04%) |
Mar 06, 2008 | 46.50 | 46.50 | 45.62 | 45.93 | 1,170,765 | -0.25(-0.54%) |
Mar 05, 2008 | 44.85 | 46.19 | 44.37 | 46.18 | 1,577,486 | +1.95(+4.41%) |
Mar 04, 2008 | 45.25 | 45.46 | 43.83 | 44.23 | 1,533,866 | -1.32(-2.90%) |
Mar 03, 2008 | 45.60 | 45.64 | 44.71 | 45.55 | 663,403 | +0.29(+0.64%) |
Feb 29, 2008 | 45.98 | 46.66 | 44.93 | 45.26 | 921,898 | -1.40(-3.00%) |
Feb 28, 2008 | 47.40 | 47.50 | 46.45 | 46.66 | 567,016 | -0.88(-1.85%) |
Feb 27, 2008 | 46.35 | 47.74 | 46.27 | 47.54 | 845,485 | +1.03(+2.21%) |
Feb 26, 2008 | 46.88 | 47.41 | 46.44 | 46.51 | 899,695 | -0.50(-1.06%) |
Feb 25, 2008 | 46.63 | 47.07 | 45.84 | 47.01 | 640,002 | +0.49(+1.05%) |
Feb 22, 2008 | 46.10 | 46.66 | 45.27 | 46.52 | 706,856 | +0.52(+1.13%) |
Feb 21, 2008 | 47.50 | 47.57 | 45.87 | 46.00 | 631,332 | -1.33(-2.81%) |
Feb 20, 2008 | 45.64 | 47.33 | 45.58 | 47.33 | 821,907 | +1.20(+2.60%) |
Feb 19, 2008 | 46.64 | 46.76 | 45.78 | 46.13 | 473,033 | +0.11(+0.24%) |
Feb 18, 2008 | 45.59 | 46.13 | 44.90 | 46.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.59 | 46.13 | 44.90 | 46.02 | 637,881 | +0.35(+0.77%) |
Feb 14, 2008 | 46.64 | 46.79 | 45.60 | 45.67 | 707,840 | -1.05(-2.25%) |
Feb 13, 2008 | 47.53 | 47.70 | 46.63 | 46.72 | 653,016 | -0.28(-0.60%) |
Feb 12, 2008 | 47.37 | 47.92 | 46.41 | 47.00 | 646,603 | +0.00(+0.00%) |
Feb 11, 2008 | 46.21 | 47.05 | 45.81 | 47.00 | 798,761 | +0.87(+1.89%) |
Feb 08, 2008 | 45.46 | 46.42 | 45.30 | 46.13 | 847,885 | +0.41(+0.90%) |
Feb 07, 2008 | 45.48 | 46.03 | 44.78 | 45.72 | 1,143,777 | +0.14(+0.31%) |
Feb 06, 2008 | 45.35 | 46.34 | 44.91 | 45.58 | 934,947 | +0.45(+1.00%) |
Feb 05, 2008 | 45.05 | 45.79 | 45.00 | 45.13 | 1,037,539 | -0.81(-1.76%) |
Feb 04, 2008 | 46.02 | 46.18 | 45.58 | 45.94 | 778,073 | -0.07(-0.15%) |
Feb 01, 2008 | 44.12 | 46.03 | 43.98 | 46.01 | 843,600 | +1.84(+4.17%) |
Jan 31, 2008 | 42.48 | 44.56 | 42.48 | 44.17 | 928,383 | +0.48(+1.10%) |
Jan 30, 2008 | 43.43 | 45.23 | 43.03 | 43.69 | 1,096,931 | +0.16(+0.37%) |
Jan 29, 2008 | 43.05 | 43.76 | 42.27 | 43.53 | 818,861 | +0.81(+1.90%) |
Jan 28, 2008 | 41.51 | 42.77 | 41.18 | 42.72 | 539,760 | +1.26(+3.04%) |
Jan 25, 2008 | 42.74 | 43.09 | 41.27 | 41.46 | 932,616 | -0.95(-2.24%) |
Jan 24, 2008 | 43.00 | 43.42 | 41.89 | 42.41 | 1,083,461 | -0.66(-1.53%) |
Jan 23, 2008 | 40.62 | 43.14 | 39.53 | 43.07 | 2,312,522 | +1.31(+3.14%) |
Jan 22, 2008 | 40.82 | 42.62 | 40.00 | 41.76 | 1,631,005 | -0.85(-1.99%) |
Jan 21, 2008 | 42.38 | 43.22 | 42.00 | 42.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.38 | 43.22 | 42.00 | 42.61 | 1,184,540 | +0.45(+1.07%) |
Jan 17, 2008 | 44.26 | 44.40 | 41.96 | 42.16 | 1,402,794 | -2.05(-4.64%) |
Jan 16, 2008 | 43.75 | 44.75 | 43.67 | 44.21 | 864,529 | +0.04(+0.09%) |
Jan 15, 2008 | 45.16 | 45.37 | 44.13 | 44.17 | 723,200 | -1.32(-2.90%) |
Jan 14, 2008 | 45.21 | 45.54 | 44.53 | 45.49 | 569,100 | +0.47(+1.04%) |
Jan 11, 2008 | 45.48 | 45.93 | 44.51 | 45.02 | 823,800 | -0.79(-1.72%) |
Jan 10, 2008 | 44.80 | 46.25 | 44.77 | 45.81 | 1,441,517 | +0.72(+1.60%) |
Jan 09, 2008 | 44.41 | 45.09 | 43.74 | 45.09 | 1,021,161 | +0.63(+1.42%) |
Jan 08, 2008 | 45.11 | 45.48 | 44.37 | 44.46 | 1,082,803 | -0.43(-0.96%) |
Jan 07, 2008 | 44.66 | 45.38 | 44.30 | 44.89 | 1,372,812 | -0.08(-0.18%) |
Jan 04, 2008 | 45.94 | 46.07 | 44.90 | 44.97 | 954,948 | -1.48(-3.19%) |
Jan 03, 2008 | 45.83 | 46.53 | 45.26 | 46.45 | 849,200 | +0.85(+1.86%) |
Jan 02, 2008 | 46.76 | 47.02 | 45.49 | 45.60 | 697,691 | -1.50(-3.18%) |