Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 50.70 | 50.80 | 50.10 | 50.70 | 36,641 | +0.45(+0.90%) |
Mar 28, 2008 | 50.16 | 51.40 | 50.25 | 50.25 | 44,815 | +0.09(+0.18%) |
Mar 27, 2008 | 50.45 | 51.55 | 50.16 | 50.16 | 84,926 | -0.29(-0.57%) |
Mar 26, 2008 | 50.25 | 50.45 | 49.25 | 50.45 | 68,879 | +1.32(+2.69%) |
Mar 25, 2008 | 0.2500 | 49.13 | 49.13 | 49.13 | 93,988 | +0.00(+0.00%) |
Mar 24, 2008 | 48.25 | 49.35 | 47.35 | 49.13 | 48,105 | +0.88(+1.82%) |
Mar 21, 2008 | 48.25 | 48.30 | 45.45 | 48.25 | 54,932 | +0.00(+0.00%) |
Mar 20, 2008 | 48.25 | 48.30 | 45.45 | 48.25 | 54,932 | +1.74(+3.74%) |
Mar 19, 2008 | 46.51 | 49.05 | 46.51 | 46.51 | 63,646 | +0.66(+1.44%) |
Mar 18, 2008 | 42.85 | 46.19 | 44.85 | 45.85 | 72,941 | +3.00(+7.00%) |
Mar 17, 2008 | 42.85 | 43.35 | 41.60 | 42.85 | 98,593 | -0.90(-2.06%) |
Mar 14, 2008 | 45.55 | 45.70 | 43.00 | 43.75 | 44,738 | -1.80(-3.95%) |
Mar 13, 2008 | 45.54 | 45.80 | 43.95 | 45.55 | 67,985 | +0.01(+0.02%) |
Mar 12, 2008 | 45.54 | 47.00 | 45.53 | 45.54 | 41,954 | +0.15(+0.33%) |
Mar 11, 2008 | 45.39 | 45.55 | 44.30 | 45.39 | 56,551 | +2.64(+6.18%) |
Mar 10, 2008 | 42.75 | 44.15 | 42.59 | 42.75 | 116,962 | -1.29(-2.93%) |
Mar 07, 2008 | 44.04 | 44.60 | 43.25 | 44.04 | 43,857 | -0.11(-0.25%) |
Mar 06, 2008 | 45.26 | 45.15 | 44.10 | 44.15 | 39,327 | -1.11(-2.45%) |
Mar 05, 2008 | 44.65 | 45.91 | 44.95 | 45.26 | 90,136 | +0.61(+1.37%) |
Mar 04, 2008 | 44.65 | 44.95 | 44.15 | 44.65 | 93,960 | +0.17(+0.38%) |
Mar 03, 2008 | 44.48 | 45.00 | 44.40 | 44.48 | 82,151 | +0.23(+0.52%) |
Feb 29, 2008 | 46.70 | 45.70 | 44.25 | 44.25 | 63,338 | -2.45(-5.25%) |
Feb 28, 2008 | 46.70 | 46.90 | 46.00 | 46.70 | 46,547 | -1.20(-2.51%) |
Feb 27, 2008 | 47.90 | 48.65 | 47.30 | 47.90 | 39,721 | -0.60(-1.24%) |
Feb 26, 2008 | 48.50 | 48.93 | 47.15 | 48.50 | 49,670 | +0.40(+0.83%) |
Feb 25, 2008 | 48.10 | 48.45 | 46.90 | 48.10 | 50,127 | +2.50(+5.48%) |
Feb 22, 2008 | 45.55 | 46.40 | 44.95 | 45.60 | 40,095 | +0.05(+0.11%) |
Feb 21, 2008 | 44.15 | 46.05 | 45.10 | 45.55 | 42,365 | +1.40(+3.17%) |
Feb 20, 2008 | 44.06 | 44.45 | 43.30 | 44.15 | 61,641 | +0.09(+0.20%) |
Feb 19, 2008 | 43.40 | 44.95 | 43.95 | 44.06 | 47,953 | +0.66(+1.52%) |
Feb 18, 2008 | 43.40 | 44.10 | 43.25 | 43.40 | 102,656 | +0.00(+0.00%) |
Feb 15, 2008 | 43.40 | 44.10 | 43.25 | 43.40 | 102,656 | -1.00(-2.25%) |
Feb 14, 2008 | 44.40 | 45.20 | 44.40 | 44.40 | 218,431 | -0.60(-1.33%) |
Feb 13, 2008 | 45.00 | 45.10 | 44.45 | 45.00 | 44,931 | +1.10(+2.51%) |
Feb 12, 2008 | 43.90 | 44.35 | 43.55 | 43.90 | 53,666 | +1.25(+2.93%) |
Feb 11, 2008 | 42.65 | 43.05 | 41.95 | 42.65 | 34,264 | +0.25(+0.59%) |
Feb 08, 2008 | 42.40 | 43.00 | 42.17 | 42.40 | 85,296 | -1.15(-2.64%) |
Feb 07, 2008 | 44.00 | 44.35 | 43.45 | 43.55 | 29,364 | -0.45(-1.02%) |
Feb 06, 2008 | 44.00 | 45.15 | 43.90 | 44.00 | 43,657 | -0.45(-1.01%) |
Feb 05, 2008 | 48.20 | 45.85 | 44.45 | 44.45 | 67,601 | -3.75(-7.78%) |
Feb 04, 2008 | 48.45 | 48.55 | 47.75 | 48.20 | 60,361 | -0.25(-0.52%) |
Feb 01, 2008 | 49.95 | 48.90 | 47.55 | 48.45 | 45,013 | -1.50(-3.00%) |
Jan 31, 2008 | 49.95 | 49.95 | 47.80 | 49.95 | 42,877 | +0.45(+0.91%) |
Jan 30, 2008 | 49.50 | 50.75 | 48.70 | 49.50 | 81,596 | -0.30(-0.60%) |
Jan 29, 2008 | 49.80 | 50.50 | 49.10 | 49.80 | 68,201 | +0.30(+0.61%) |
Jan 28, 2008 | 47.30 | 49.50 | 47.65 | 49.50 | 72,085 | +2.20(+4.65%) |
Jan 25, 2008 | 50.30 | 49.80 | 47.12 | 47.30 | 297,690 | -3.00(-5.96%) |
Jan 24, 2008 | 50.30 | 50.45 | 49.35 | 50.30 | 141,902 | +2.70(+5.67%) |
Jan 23, 2008 | 47.60 | 48.00 | 45.05 | 47.60 | 118,125 | -1.85(-3.74%) |
Jan 22, 2008 | 50.50 | 49.75 | 46.70 | 49.45 | 135,069 | -1.05(-2.08%) |
Jan 21, 2008 | 50.50 | 52.65 | 50.45 | 50.50 | 79,263 | +0.00(+0.00%) |
Jan 18, 2008 | 50.50 | 52.65 | 50.45 | 50.50 | 79,263 | -1.50(-2.88%) |
Jan 17, 2008 | 52.00 | 54.40 | 52.00 | 52.00 | 65,062 | -1.75(-3.26%) |
Jan 16, 2008 | 53.75 | 54.90 | 53.30 | 53.75 | 56,234 | +0.40(+0.75%) |
Jan 15, 2008 | 54.80 | 54.85 | 53.30 | 53.35 | 69,611 | -1.45(-2.65%) |
Jan 14, 2008 | 53.60 | 55.20 | 54.70 | 54.80 | 49,972 | +1.20(+2.24%) |
Jan 11, 2008 | 53.60 | 54.10 | 53.05 | 53.60 | 69,277 | -0.10(-0.19%) |
Jan 10, 2008 | 53.70 | 53.70 | 52.20 | 53.70 | 54,289 | +0.70(+1.32%) |
Jan 09, 2008 | 52.05 | 53.00 | 51.75 | 53.00 | 82,929 | +0.95(+1.83%) |
Jan 08, 2008 | 52.05 | 53.35 | 52.00 | 52.05 | 56,595 | -1.55(-2.89%) |
Jan 07, 2008 | 53.00 | 54.00 | 52.95 | 53.60 | 84,835 | +0.60(+1.13%) |
Jan 04, 2008 | 53.00 | 53.73 | 52.85 | 53.00 | 70,465 | -0.90(-1.67%) |
Jan 03, 2008 | 53.90 | 54.25 | 53.50 | 53.90 | 62,505 | +0.19(+0.35%) |
Jan 02, 2008 | 54.15 | 54.65 | 53.65 | 53.71 | 53,153 | -0.44(-0.81%) |