Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 49.39 | 50.76 | 47.49 | 50.34 | 72,514 | +0.78(+1.57%) |
Mar 28, 2008 | 49.47 | 50.11 | 49.47 | 49.56 | 17,759 | -0.02(-0.05%) |
Mar 27, 2008 | 50.20 | 50.56 | 49.58 | 49.58 | 18,532 | -0.38(-0.75%) |
Mar 26, 2008 | 48.68 | 50.17 | 48.68 | 49.96 | 25,484 | +1.47(+3.02%) |
Mar 25, 2008 | 47.06 | 48.67 | 47.06 | 48.49 | 41,039 | +1.28(+2.71%) |
Mar 24, 2008 | 46.16 | 47.82 | 46.16 | 47.22 | 38,530 | +0.77(+1.66%) |
Mar 21, 2008 | 45.97 | 46.98 | 45.47 | 46.45 | 144,812 | +0.00(+0.00%) |
Mar 20, 2008 | 45.97 | 46.98 | 45.47 | 46.45 | 144,812 | -0.36(-0.77%) |
Mar 19, 2008 | 49.45 | 49.45 | 46.78 | 46.81 | 53,497 | -2.64(-5.35%) |
Mar 18, 2008 | 48.92 | 49.47 | 48.55 | 49.45 | 30,309 | +1.85(+3.89%) |
Mar 17, 2008 | 47.83 | 48.68 | 47.00 | 47.60 | 62,108 | -2.04(-4.11%) |
Mar 14, 2008 | 49.57 | 51.23 | 48.59 | 49.64 | 26,655 | -0.39(-0.79%) |
Mar 13, 2008 | 49.12 | 50.19 | 47.91 | 50.03 | 57,894 | +0.86(+1.75%) |
Mar 12, 2008 | 50.76 | 50.76 | 49.09 | 49.17 | 62,902 | -0.61(-1.22%) |
Mar 11, 2008 | 52.05 | 52.24 | 48.70 | 49.78 | 74,467 | +1.89(+3.95%) |
Mar 10, 2008 | 49.12 | 49.12 | 47.71 | 47.89 | 93,005 | -1.19(-2.42%) |
Mar 07, 2008 | 48.84 | 49.98 | 48.46 | 49.07 | 51,509 | -1.11(-2.20%) |
Mar 06, 2008 | 50.30 | 51.21 | 50.11 | 50.18 | 50,247 | -0.75(-1.48%) |
Mar 05, 2008 | 49.93 | 50.93 | 49.30 | 50.93 | 64,324 | +1.50(+3.03%) |
Mar 04, 2008 | 49.35 | 50.01 | 48.50 | 49.43 | 53,767 | -0.55(-1.10%) |
Mar 03, 2008 | 49.57 | 51.05 | 49.12 | 49.98 | 118,146 | -0.29(-0.59%) |
Feb 29, 2008 | 52.39 | 52.39 | 49.94 | 50.28 | 36,764 | -1.66(-3.20%) |
Feb 28, 2008 | 51.72 | 52.31 | 50.49 | 51.94 | 42,016 | +0.92(+1.80%) |
Feb 27, 2008 | 51.58 | 51.67 | 50.88 | 51.02 | 37,092 | -0.65(-1.27%) |
Feb 26, 2008 | 50.92 | 51.94 | 50.26 | 51.68 | 55,012 | +0.98(+1.94%) |
Feb 25, 2008 | 50.24 | 50.88 | 49.41 | 50.70 | 44,221 | +1.20(+2.43%) |
Feb 22, 2008 | 48.85 | 49.57 | 48.18 | 49.49 | 51,787 | +0.50(+1.02%) |
Feb 21, 2008 | 50.77 | 50.77 | 48.94 | 48.99 | 34,152 | -1.22(-2.43%) |
Feb 20, 2008 | 49.91 | 50.40 | 48.85 | 50.22 | 35,624 | +0.88(+1.78%) |
Feb 19, 2008 | 49.12 | 49.89 | 49.12 | 49.34 | 31,756 | +1.25(+2.61%) |
Feb 18, 2008 | 48.45 | 48.45 | 47.24 | 48.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.45 | 48.45 | 47.24 | 48.08 | 18,630 | -0.20(-0.41%) |
Feb 14, 2008 | 48.92 | 49.20 | 48.13 | 48.28 | 28,744 | -0.37(-0.76%) |
Feb 13, 2008 | 45.38 | 48.74 | 45.28 | 48.65 | 59,412 | +1.83(+3.90%) |
Feb 12, 2008 | 47.49 | 47.87 | 46.43 | 46.82 | 73,393 | -0.06(-0.12%) |
Feb 11, 2008 | 45.38 | 46.99 | 45.38 | 46.88 | 38,553 | +1.44(+3.17%) |
Feb 08, 2008 | 45.03 | 45.80 | 45.03 | 45.44 | 45,680 | +0.61(+1.37%) |
Feb 07, 2008 | 43.80 | 45.43 | 43.60 | 44.83 | 117,807 | +0.52(+1.16%) |
Feb 06, 2008 | 45.35 | 45.53 | 44.31 | 44.31 | 72,612 | -0.93(-2.06%) |
Feb 05, 2008 | 46.20 | 46.20 | 45.24 | 45.24 | 68,459 | -1.61(-3.44%) |
Feb 04, 2008 | 47.06 | 47.25 | 45.87 | 46.86 | 40,184 | +0.69(+1.49%) |
Feb 01, 2008 | 44.35 | 46.22 | 44.11 | 46.17 | 121,407 | +1.37(+3.05%) |
Jan 31, 2008 | 45.38 | 45.38 | 43.98 | 44.80 | 126,372 | -0.47(-1.03%) |
Jan 30, 2008 | 46.90 | 46.90 | 45.27 | 45.27 | 132,125 | -1.27(-2.73%) |
Jan 29, 2008 | 47.08 | 48.36 | 46.17 | 46.54 | 113,957 | -0.43(-0.92%) |
Jan 28, 2008 | 45.03 | 47.03 | 45.03 | 46.97 | 59,116 | +1.00(+2.18%) |
Jan 25, 2008 | 47.78 | 48.24 | 45.41 | 45.97 | 75,727 | -0.20(-0.43%) |
Jan 24, 2008 | 45.77 | 46.90 | 45.51 | 46.17 | 136,275 | +1.22(+2.71%) |
Jan 23, 2008 | 42.66 | 44.95 | 41.76 | 44.95 | 283,673 | +0.27(+0.60%) |
Jan 22, 2008 | 40.81 | 45.35 | 37.25 | 44.68 | 236,492 | -1.06(-2.33%) |
Jan 21, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 162,597 | -0.44(-0.96%) |
Jan 17, 2008 | 46.67 | 48.98 | 46.01 | 46.18 | 175,501 | -1.88(-3.90%) |
Jan 16, 2008 | 49.09 | 49.53 | 47.31 | 48.06 | 196,713 | -1.74(-3.50%) |
Jan 15, 2008 | 51.83 | 51.83 | 49.80 | 49.80 | 55,207 | -2.25(-4.33%) |
Jan 14, 2008 | 50.75 | 52.28 | 50.75 | 52.05 | 59,789 | +1.20(+2.35%) |
Jan 11, 2008 | 51.47 | 51.81 | 50.70 | 50.86 | 35,848 | -0.68(-1.33%) |
Jan 10, 2008 | 51.99 | 51.99 | 50.57 | 51.54 | 95,275 | -0.45(-0.86%) |
Jan 09, 2008 | 50.79 | 52.82 | 50.73 | 51.99 | 104,246 | +0.65(+1.26%) |
Jan 08, 2008 | 53.53 | 53.53 | 51.29 | 51.34 | 100,894 | -0.63(-1.21%) |
Jan 07, 2008 | 52.81 | 54.69 | 51.38 | 51.97 | 96,124 | -0.86(-1.63%) |
Jan 04, 2008 | 54.73 | 54.85 | 52.64 | 52.83 | 70,230 | -1.51(-2.79%) |
Jan 03, 2008 | 54.08 | 54.81 | 53.86 | 54.35 | 81,162 | +0.63(+1.18%) |
Jan 02, 2008 | 53.54 | 54.07 | 52.81 | 53.71 | 89,985 | +1.02(+1.94%) |