Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.74 | 44.38 | 43.74 | 44.38 | 614,092 | +0.49(+1.11%) |
Mar 28, 2008 | 44.00 | 44.67 | 43.79 | 43.89 | 532,139 | -0.10(-0.23%) |
Mar 27, 2008 | 44.54 | 44.96 | 43.88 | 43.99 | 677,347 | -0.60(-1.34%) |
Mar 26, 2008 | 44.61 | 45.58 | 44.39 | 44.59 | 1,888,686 | -0.02(-0.04%) |
Mar 25, 2008 | 43.24 | 45.64 | 42.87 | 44.61 | 1,737,027 | +1.15(+2.66%) |
Mar 24, 2008 | 45.20 | 45.28 | 43.44 | 43.45 | 911,802 | -1.39(-3.11%) |
Mar 21, 2008 | 43.24 | 44.85 | 43.02 | 44.85 | 882,888 | +0.00(+0.00%) |
Mar 20, 2008 | 43.24 | 44.85 | 43.02 | 44.85 | 882,888 | +1.83(+4.25%) |
Mar 19, 2008 | 43.19 | 44.32 | 42.94 | 43.02 | 1,031,696 | +0.09(+0.20%) |
Mar 18, 2008 | 43.38 | 43.92 | 42.41 | 42.93 | 1,534,686 | +0.34(+0.80%) |
Mar 17, 2008 | 42.74 | 44.25 | 42.35 | 42.59 | 1,481,604 | -1.23(-2.81%) |
Mar 14, 2008 | 45.36 | 45.54 | 43.72 | 43.82 | 736,151 | -1.19(-2.64%) |
Mar 13, 2008 | 44.45 | 45.54 | 44.25 | 45.01 | 562,968 | +0.03(+0.08%) |
Mar 12, 2008 | 46.03 | 46.08 | 44.91 | 44.97 | 454,900 | -1.05(-2.28%) |
Mar 11, 2008 | 45.31 | 46.03 | 44.91 | 46.03 | 640,239 | +1.47(+3.30%) |
Mar 10, 2008 | 45.49 | 45.88 | 44.55 | 44.55 | 538,268 | -0.93(-2.05%) |
Mar 07, 2008 | 44.79 | 45.98 | 44.72 | 45.49 | 530,501 | +0.09(+0.19%) |
Mar 06, 2008 | 45.82 | 46.04 | 45.33 | 45.40 | 524,418 | -0.35(-0.77%) |
Mar 05, 2008 | 46.44 | 46.53 | 45.33 | 45.75 | 460,782 | -0.36(-0.78%) |
Mar 04, 2008 | 45.82 | 46.44 | 45.44 | 46.11 | 719,540 | +0.07(+0.15%) |
Mar 03, 2008 | 47.02 | 47.29 | 45.53 | 46.04 | 444,850 | -0.89(-1.89%) |
Feb 29, 2008 | 46.19 | 47.52 | 46.19 | 46.93 | 932,004 | +0.02(+0.04%) |
Feb 28, 2008 | 47.91 | 48.03 | 46.32 | 46.91 | 380,229 | -1.26(-2.61%) |
Feb 27, 2008 | 48.04 | 48.96 | 47.79 | 48.17 | 472,105 | -0.12(-0.25%) |
Feb 26, 2008 | 46.38 | 48.37 | 46.38 | 48.29 | 716,025 | +1.38(+2.95%) |
Feb 25, 2008 | 47.44 | 47.46 | 46.32 | 46.91 | 503,539 | -0.65(-1.37%) |
Feb 22, 2008 | 46.46 | 47.56 | 45.98 | 47.56 | 1,025,581 | +1.38(+3.00%) |
Feb 21, 2008 | 46.82 | 47.04 | 46.03 | 46.17 | 862,360 | -0.72(-1.53%) |
Feb 20, 2008 | 46.33 | 47.09 | 46.00 | 46.89 | 1,354,348 | -0.18(-0.38%) |
Feb 19, 2008 | 47.50 | 48.16 | 46.87 | 47.07 | 686,552 | -0.80(-1.66%) |
Feb 18, 2008 | 46.20 | 48.64 | 46.20 | 47.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.20 | 48.64 | 46.20 | 47.86 | 1,229,230 | +2.63(+5.82%) |
Feb 14, 2008 | 45.70 | 45.77 | 45.10 | 45.23 | 1,796,790 | -0.64(-1.40%) |
Feb 13, 2008 | 46.50 | 46.73 | 45.43 | 45.87 | 987,984 | +0.10(+0.22%) |
Feb 12, 2008 | 45.88 | 46.87 | 45.32 | 45.77 | 1,388,076 | -0.04(-0.09%) |
Feb 11, 2008 | 47.17 | 47.27 | 45.56 | 45.81 | 1,041,416 | -1.36(-2.88%) |
Feb 08, 2008 | 48.26 | 49.40 | 46.90 | 47.17 | 1,205,552 | -1.12(-2.32%) |
Feb 07, 2008 | 47.92 | 48.91 | 47.74 | 48.29 | 680,260 | -0.27(-0.55%) |
Feb 06, 2008 | 50.18 | 50.40 | 48.31 | 48.56 | 1,324,839 | -1.15(-2.32%) |
Feb 05, 2008 | 49.74 | 51.58 | 49.61 | 49.71 | 811,486 | -0.32(-0.65%) |
Feb 04, 2008 | 50.69 | 50.69 | 50.03 | 50.03 | 573,351 | -0.16(-0.32%) |
Feb 01, 2008 | 49.34 | 50.84 | 49.20 | 50.20 | 920,742 | +1.47(+3.02%) |
Jan 31, 2008 | 47.87 | 49.25 | 47.50 | 48.73 | 1,713,106 | +0.11(+0.23%) |
Jan 30, 2008 | 49.08 | 50.32 | 48.42 | 48.62 | 832,190 | -0.83(-1.68%) |
Jan 29, 2008 | 48.78 | 50.09 | 48.11 | 49.44 | 695,355 | +0.64(+1.31%) |
Jan 28, 2008 | 47.43 | 48.93 | 47.03 | 48.80 | 909,166 | +1.49(+3.14%) |
Jan 25, 2008 | 48.12 | 48.44 | 47.02 | 47.32 | 724,102 | -0.23(-0.49%) |
Jan 24, 2008 | 47.60 | 48.17 | 46.99 | 47.55 | 913,024 | +0.17(+0.36%) |
Jan 23, 2008 | 46.80 | 47.69 | 46.27 | 47.38 | 1,149,323 | +0.08(+0.16%) |
Jan 22, 2008 | 45.32 | 48.60 | 45.25 | 47.30 | 1,356,113 | +1.13(+2.44%) |
Jan 21, 2008 | 47.23 | 47.37 | 45.70 | 46.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.23 | 47.37 | 45.70 | 46.17 | 1,275,045 | -0.85(-1.82%) |
Jan 17, 2008 | 49.50 | 49.50 | 46.47 | 47.03 | 1,445,118 | -3.21(-6.38%) |
Jan 16, 2008 | 49.54 | 50.82 | 49.44 | 50.23 | 603,705 | +0.48(+0.96%) |
Jan 15, 2008 | 50.38 | 50.52 | 48.96 | 49.75 | 907,621 | -0.91(-1.81%) |
Jan 14, 2008 | 50.16 | 50.83 | 50.11 | 50.67 | 689,125 | +0.58(+1.16%) |
Jan 11, 2008 | 50.43 | 50.78 | 50.01 | 50.09 | 790,544 | -0.52(-1.03%) |
Jan 10, 2008 | 49.98 | 51.30 | 49.58 | 50.61 | 681,990 | +0.56(+1.11%) |
Jan 09, 2008 | 49.85 | 50.50 | 49.44 | 50.05 | 1,027,302 | +0.08(+0.15%) |
Jan 08, 2008 | 50.35 | 51.16 | 49.80 | 49.97 | 971,011 | +0.14(+0.27%) |
Jan 07, 2008 | 49.54 | 50.12 | 49.21 | 49.84 | 1,275,894 | +0.51(+1.04%) |
Jan 04, 2008 | 49.98 | 50.56 | 49.32 | 49.32 | 689,657 | -1.17(-2.32%) |
Jan 03, 2008 | 50.78 | 50.92 | 49.98 | 50.50 | 399,835 | +0.18(+0.36%) |
Jan 02, 2008 | 51.19 | 51.19 | 49.77 | 50.32 | 574,369 | -1.18(-2.29%) |