Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.23 | 43.50 | 41.52 | 41.84 | 200,134 | -0.07(-0.16%) |
Mar 28, 2008 | 41.55 | 42.76 | 41.30 | 41.91 | 200,291 | -0.17(-0.39%) |
Mar 27, 2008 | 43.07 | 43.74 | 41.55 | 42.08 | 133,449 | -1.17(-2.70%) |
Mar 26, 2008 | 43.05 | 44.16 | 42.32 | 43.24 | 173,968 | -0.45(-1.02%) |
Mar 25, 2008 | 42.75 | 44.42 | 42.27 | 43.69 | 207,435 | +1.93(+4.63%) |
Mar 24, 2008 | 40.34 | 43.53 | 40.34 | 41.76 | 250,153 | +2.20(+5.55%) |
Mar 21, 2008 | 39.23 | 40.98 | 37.93 | 39.56 | 318,219 | +0.00(+0.00%) |
Mar 20, 2008 | 39.23 | 40.98 | 37.93 | 39.56 | 318,219 | +0.88(+2.29%) |
Mar 19, 2008 | 40.77 | 42.15 | 38.65 | 38.67 | 240,207 | -1.62(-4.03%) |
Mar 18, 2008 | 38.47 | 40.74 | 38.46 | 40.30 | 218,793 | +3.64(+9.94%) |
Mar 17, 2008 | 36.42 | 38.04 | 36.06 | 36.65 | 153,981 | -1.18(-3.11%) |
Mar 14, 2008 | 39.07 | 39.07 | 36.57 | 37.83 | 246,972 | -0.98(-2.53%) |
Mar 13, 2008 | 35.01 | 38.90 | 35.01 | 38.81 | 240,358 | +3.07(+8.59%) |
Mar 12, 2008 | 38.81 | 38.94 | 34.29 | 35.74 | 356,791 | -3.21(-8.23%) |
Mar 11, 2008 | 37.15 | 39.08 | 35.96 | 38.95 | 261,915 | +3.55(+10.02%) |
Mar 10, 2008 | 38.54 | 40.03 | 35.24 | 35.40 | 197,960 | -3.24(-8.38%) |
Mar 07, 2008 | 38.71 | 40.19 | 37.82 | 38.64 | 177,462 | -0.26(-0.67%) |
Mar 06, 2008 | 40.67 | 41.40 | 38.90 | 38.90 | 157,926 | -2.07(-5.05%) |
Mar 05, 2008 | 40.05 | 41.91 | 40.05 | 40.97 | 150,493 | +1.03(+2.58%) |
Mar 04, 2008 | 40.10 | 41.67 | 39.04 | 39.94 | 261,060 | -0.73(-1.79%) |
Mar 03, 2008 | 41.11 | 41.11 | 38.92 | 40.67 | 166,904 | -0.50(-1.20%) |
Feb 29, 2008 | 41.99 | 42.55 | 40.89 | 41.16 | 182,880 | -1.25(-2.96%) |
Feb 28, 2008 | 44.20 | 45.14 | 41.54 | 42.42 | 271,898 | -2.32(-5.19%) |
Feb 27, 2008 | 44.61 | 46.44 | 43.77 | 44.74 | 137,625 | -0.41(-0.90%) |
Feb 26, 2008 | 43.09 | 45.65 | 43.07 | 45.15 | 263,281 | +1.67(+3.84%) |
Feb 25, 2008 | 41.41 | 43.73 | 41.06 | 43.47 | 120,324 | +1.99(+4.80%) |
Feb 22, 2008 | 43.14 | 43.55 | 40.96 | 41.48 | 250,214 | -1.51(-3.50%) |
Feb 21, 2008 | 42.94 | 43.86 | 41.80 | 42.99 | 240,521 | +0.08(+0.18%) |
Feb 20, 2008 | 38.82 | 43.19 | 38.36 | 42.91 | 333,111 | +3.21(+8.08%) |
Feb 19, 2008 | 39.84 | 41.21 | 39.28 | 39.70 | 194,885 | +0.45(+1.14%) |
Feb 18, 2008 | 39.31 | 40.28 | 38.83 | 39.26 | 246,040 | +0.00(+0.00%) |
Feb 15, 2008 | 39.31 | 40.28 | 38.83 | 39.26 | 246,040 | -0.35(-0.88%) |
Feb 14, 2008 | 40.74 | 42.37 | 38.87 | 39.61 | 337,649 | -1.20(-2.95%) |
Feb 13, 2008 | 37.90 | 41.45 | 37.73 | 40.81 | 421,508 | +3.19(+8.47%) |
Feb 12, 2008 | 37.28 | 38.37 | 37.02 | 37.63 | 270,180 | -1.05(-2.71%) |
Feb 11, 2008 | 37.60 | 39.80 | 37.59 | 38.67 | 242,925 | +0.53(+1.40%) |
Feb 08, 2008 | 38.94 | 39.60 | 37.04 | 38.14 | 285,914 | -0.40(-1.03%) |
Feb 07, 2008 | 39.68 | 40.41 | 38.16 | 38.54 | 419,081 | -1.67(-4.16%) |
Feb 06, 2008 | 41.42 | 43.73 | 40.05 | 40.21 | 272,600 | -1.62(-3.88%) |
Feb 05, 2008 | 44.06 | 45.30 | 41.40 | 41.83 | 292,287 | -2.23(-5.05%) |
Feb 04, 2008 | 41.82 | 44.22 | 41.56 | 44.06 | 266,529 | +2.42(+5.81%) |
Feb 01, 2008 | 44.70 | 44.93 | 40.68 | 41.64 | 290,407 | -3.09(-6.91%) |
Jan 31, 2008 | 41.38 | 44.73 | 40.15 | 44.73 | 485,397 | +3.98(+9.78%) |
Jan 30, 2008 | 41.38 | 42.78 | 40.03 | 40.74 | 177,571 | -0.10(-0.24%) |
Jan 29, 2008 | 41.24 | 41.46 | 39.44 | 40.84 | 272,550 | +2.92(+7.71%) |
Jan 28, 2008 | 38.80 | 38.80 | 36.93 | 37.92 | 206,568 | -0.17(-0.43%) |
Jan 25, 2008 | 37.37 | 39.31 | 37.37 | 38.08 | 195,316 | +0.71(+1.90%) |
Jan 24, 2008 | 39.81 | 41.19 | 37.00 | 37.37 | 198,862 | -2.78(-6.92%) |
Jan 23, 2008 | 35.59 | 40.31 | 35.32 | 40.15 | 205,433 | +2.71(+7.24%) |
Jan 22, 2008 | 35.62 | 39.11 | 34.01 | 37.44 | 244,523 | -1.37(-3.53%) |
Jan 21, 2008 | 38.25 | 39.52 | 36.56 | 38.81 | 210,662 | +0.00(+0.00%) |
Jan 18, 2008 | 38.25 | 39.52 | 36.56 | 38.81 | 210,662 | +2.12(+5.77%) |
Jan 17, 2008 | 37.82 | 39.66 | 36.38 | 36.69 | 211,913 | -1.61(-4.21%) |
Jan 16, 2008 | 38.41 | 40.05 | 36.63 | 38.31 | 246,729 | -0.95(-2.43%) |
Jan 15, 2008 | 40.47 | 40.89 | 38.50 | 39.26 | 229,440 | -2.13(-5.14%) |
Jan 14, 2008 | 41.48 | 42.71 | 40.85 | 41.39 | 206,261 | +0.42(+1.02%) |
Jan 11, 2008 | 43.74 | 43.75 | 40.34 | 40.97 | 257,388 | -3.55(-7.97%) |
Jan 10, 2008 | 42.44 | 45.38 | 42.44 | 44.51 | 162,606 | +1.29(+2.99%) |
Jan 09, 2008 | 43.59 | 44.67 | 41.25 | 43.22 | 300,617 | -0.76(-1.72%) |
Jan 08, 2008 | 44.47 | 46.91 | 43.74 | 43.98 | 260,678 | -1.10(-2.44%) |
Jan 07, 2008 | 46.58 | 47.64 | 43.44 | 45.08 | 266,501 | -1.39(-2.99%) |
Jan 04, 2008 | 49.25 | 49.47 | 45.79 | 46.47 | 242,366 | -3.64(-7.27%) |
Jan 03, 2008 | 49.36 | 50.98 | 49.13 | 50.11 | 148,726 | +0.38(+0.76%) |
Jan 02, 2008 | 49.57 | 50.69 | 48.81 | 49.73 | 168,989 | -0.53(-1.06%) |