Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.79 | 42.89 | 42.09 | 42.58 | 18,675 | -0.67(-1.54%) |
Mar 28, 2008 | 45.04 | 45.04 | 43.25 | 43.25 | 19,378 | -1.56(-3.48%) |
Mar 27, 2008 | 44.28 | 44.96 | 44.16 | 44.80 | 25,069 | -0.04(-0.09%) |
Mar 26, 2008 | 45.10 | 45.13 | 44.40 | 44.84 | 9,820 | -0.77(-1.68%) |
Mar 25, 2008 | 45.72 | 45.99 | 45.17 | 45.61 | 25,353 | +0.31(+0.68%) |
Mar 24, 2008 | 44.15 | 45.60 | 44.11 | 45.30 | 38,001 | +1.77(+4.06%) |
Mar 21, 2008 | 43.20 | 43.54 | 43.20 | 43.54 | 17,878 | +0.00(+0.00%) |
Mar 20, 2008 | 43.20 | 43.54 | 43.20 | 43.54 | 17,878 | +0.50(+1.16%) |
Mar 19, 2008 | 44.80 | 45.30 | 42.97 | 43.04 | 23,282 | -1.34(-3.03%) |
Mar 18, 2008 | 44.15 | 44.60 | 43.87 | 44.38 | 19,766 | +1.50(+3.49%) |
Mar 17, 2008 | 41.93 | 43.72 | 41.74 | 42.89 | 25,831 | -0.64(-1.46%) |
Mar 14, 2008 | 45.30 | 45.51 | 43.41 | 43.52 | 55,053 | -2.17(-4.74%) |
Mar 13, 2008 | 44.15 | 45.73 | 44.15 | 45.69 | 57,017 | +1.31(+2.96%) |
Mar 12, 2008 | 44.70 | 45.30 | 44.21 | 44.38 | 24,496 | -0.21(-0.47%) |
Mar 11, 2008 | 45.63 | 45.63 | 43.45 | 44.58 | 130,349 | +4.13(+10.21%) |
Mar 10, 2008 | 41.16 | 41.58 | 39.97 | 40.45 | 80,172 | -1.81(-4.29%) |
Mar 07, 2008 | 42.06 | 42.61 | 41.85 | 42.26 | 12,723 | -0.05(-0.11%) |
Mar 06, 2008 | 43.45 | 43.46 | 42.06 | 42.31 | 14,503 | -1.78(-4.04%) |
Mar 05, 2008 | 43.60 | 44.15 | 43.35 | 44.09 | 12,258 | +0.56(+1.29%) |
Mar 04, 2008 | 43.39 | 43.75 | 42.63 | 43.53 | 21,419 | +0.78(+1.81%) |
Mar 03, 2008 | 43.19 | 43.19 | 42.24 | 42.75 | 31,277 | -0.59(-1.36%) |
Feb 29, 2008 | 44.59 | 44.59 | 43.19 | 43.35 | 16,995 | -1.39(-3.11%) |
Feb 28, 2008 | 45.30 | 45.30 | 44.37 | 44.74 | 17,236 | -1.00(-2.18%) |
Feb 27, 2008 | 45.88 | 46.29 | 45.20 | 45.73 | 25,488 | -0.22(-0.47%) |
Feb 26, 2008 | 45.30 | 45.97 | 45.12 | 45.95 | 23,916 | +1.03(+2.29%) |
Feb 25, 2008 | 45.00 | 45.09 | 44.11 | 44.92 | 62,075 | +1.73(+4.00%) |
Feb 22, 2008 | 42.69 | 43.19 | 42.32 | 43.19 | 22,510 | +0.61(+1.43%) |
Feb 21, 2008 | 43.25 | 43.68 | 42.57 | 42.58 | 21,898 | -0.59(-1.37%) |
Feb 20, 2008 | 42.52 | 43.52 | 42.52 | 43.18 | 8,381 | -0.05(-0.12%) |
Feb 19, 2008 | 43.81 | 43.92 | 42.89 | 43.23 | 30,046 | -0.04(-0.09%) |
Feb 18, 2008 | 43.31 | 43.31 | 42.92 | 43.27 | 20,908 | +0.00(+0.00%) |
Feb 15, 2008 | 43.31 | 43.31 | 42.92 | 43.27 | 20,908 | -0.07(-0.16%) |
Feb 14, 2008 | 44.00 | 44.15 | 43.25 | 43.34 | 29,162 | -0.98(-2.20%) |
Feb 13, 2008 | 43.69 | 44.51 | 43.18 | 44.31 | 28,372 | +1.08(+2.49%) |
Feb 12, 2008 | 42.06 | 43.64 | 41.86 | 43.24 | 56,465 | +0.82(+1.94%) |
Feb 11, 2008 | 42.23 | 42.62 | 41.08 | 42.42 | 64,706 | -0.41(-0.95%) |
Feb 08, 2008 | 42.62 | 43.08 | 42.25 | 42.82 | 53,702 | +0.05(+0.11%) |
Feb 07, 2008 | 42.69 | 43.27 | 42.23 | 42.78 | 63,404 | -1.38(-3.13%) |
Feb 06, 2008 | 43.96 | 45.22 | 43.91 | 44.16 | 23,010 | -0.33(-0.74%) |
Feb 05, 2008 | 45.80 | 45.80 | 44.29 | 44.49 | 43,808 | -3.01(-6.34%) |
Feb 04, 2008 | 48.99 | 49.30 | 47.25 | 47.50 | 24,247 | -1.18(-2.43%) |
Feb 01, 2008 | 48.67 | 49.04 | 48.27 | 48.68 | 35,694 | +0.26(+0.54%) |
Jan 31, 2008 | 46.34 | 48.47 | 45.52 | 48.42 | 56,959 | +2.56(+5.59%) |
Jan 30, 2008 | 45.33 | 46.58 | 45.30 | 45.86 | 27,635 | +1.56(+3.52%) |
Jan 29, 2008 | 44.80 | 44.80 | 43.74 | 44.30 | 23,405 | +0.91(+2.11%) |
Jan 28, 2008 | 43.01 | 43.88 | 42.55 | 43.38 | 27,422 | +0.37(+0.86%) |
Jan 25, 2008 | 44.78 | 44.84 | 43.02 | 43.02 | 34,123 | -1.83(-4.08%) |
Jan 24, 2008 | 44.80 | 44.84 | 43.46 | 44.84 | 23,041 | -0.24(-0.53%) |
Jan 23, 2008 | 43.82 | 45.08 | 43.00 | 45.08 | 62,750 | -0.25(-0.56%) |
Jan 22, 2008 | 45.11 | 45.71 | 43.78 | 45.33 | 125,297 | +0.00(+0.00%) |
Jan 21, 2008 | 46.40 | 47.22 | 44.87 | 45.33 | 25,536 | +0.00(+0.00%) |
Jan 18, 2008 | 46.40 | 47.22 | 44.87 | 45.33 | 25,536 | -0.69(-1.50%) |
Jan 17, 2008 | 46.84 | 47.61 | 45.57 | 46.03 | 46,655 | +0.57(+1.25%) |
Jan 16, 2008 | 46.84 | 47.22 | 45.00 | 45.46 | 44,080 | -1.58(-3.35%) |
Jan 15, 2008 | 48.91 | 48.91 | 46.94 | 47.04 | 39,887 | -1.56(-3.22%) |
Jan 14, 2008 | 48.13 | 48.60 | 47.27 | 48.60 | 48,354 | +3.10(+6.82%) |
Jan 11, 2008 | 46.06 | 46.07 | 45.11 | 45.50 | 21,788 | -0.31(-0.67%) |
Jan 10, 2008 | 45.16 | 46.07 | 44.90 | 45.80 | 25,327 | +1.24(+2.77%) |
Jan 09, 2008 | 44.87 | 45.10 | 43.84 | 44.57 | 41,619 | -0.51(-1.12%) |
Jan 08, 2008 | 46.08 | 46.39 | 44.72 | 45.07 | 77,867 | -0.48(-1.05%) |
Jan 07, 2008 | 46.07 | 46.44 | 45.30 | 45.55 | 42,667 | -1.21(-2.59%) |
Jan 04, 2008 | 46.86 | 47.72 | 46.71 | 46.76 | 27,326 | -0.19(-0.41%) |
Jan 03, 2008 | 48.07 | 48.07 | 46.86 | 46.96 | 39,816 | -0.21(-0.44%) |
Jan 02, 2008 | 47.91 | 47.91 | 46.08 | 47.16 | 39,944 | +1.43(+3.12%) |