Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.53 | 42.89 | 42.53 | 42.58 | 38,348 | +0.03(+0.06%) |
Mar 28, 2008 | 42.92 | 43.15 | 42.53 | 42.56 | 52,052 | -0.35(-0.82%) |
Mar 27, 2008 | 42.91 | 43.17 | 42.78 | 42.91 | 12,289 | +0.22(+0.51%) |
Mar 26, 2008 | 43.02 | 43.02 | 42.59 | 42.69 | 16,135 | -0.66(-1.52%) |
Mar 25, 2008 | 43.07 | 43.42 | 42.92 | 43.35 | 22,803 | +0.29(+0.67%) |
Mar 24, 2008 | 42.49 | 43.24 | 42.49 | 43.06 | 171,076 | +0.32(+0.74%) |
Mar 21, 2008 | 42.34 | 42.81 | 38.88 | 42.75 | 106,093 | +0.00(+0.00%) |
Mar 20, 2008 | 42.34 | 42.81 | 38.88 | 42.75 | 106,093 | +0.27(+0.64%) |
Mar 19, 2008 | 42.41 | 43.52 | 42.41 | 42.47 | 250,757 | -0.11(-0.26%) |
Mar 18, 2008 | 42.34 | 42.78 | 41.65 | 42.58 | 63,833 | +0.66(+1.58%) |
Mar 17, 2008 | 43.04 | 43.04 | 40.72 | 41.92 | 133,833 | -0.99(-2.32%) |
Mar 14, 2008 | 43.43 | 43.67 | 42.55 | 42.92 | 535,267 | -0.68(-1.56%) |
Mar 13, 2008 | 42.25 | 43.80 | 42.25 | 43.60 | 351,085 | +0.54(+1.26%) |
Mar 12, 2008 | 41.25 | 43.71 | 41.25 | 43.05 | 475,920 | -0.31(-0.71%) |
Mar 11, 2008 | 47.05 | 47.05 | 42.64 | 43.36 | 995,024 | -4.33(-9.07%) |
Mar 10, 2008 | 47.40 | 48.19 | 47.40 | 47.69 | 50,872 | -0.13(-0.26%) |
Mar 07, 2008 | 47.85 | 48.58 | 47.64 | 47.81 | 131,567 | -0.91(-1.88%) |
Mar 06, 2008 | 49.99 | 49.99 | 48.71 | 48.73 | 212,850 | -1.27(-2.53%) |
Mar 05, 2008 | 49.89 | 50.18 | 49.40 | 49.99 | 150,520 | +0.47(+0.95%) |
Mar 04, 2008 | 49.20 | 49.80 | 49.20 | 49.52 | 39,948 | -0.11(-0.22%) |
Mar 03, 2008 | 49.39 | 49.64 | 49.18 | 49.63 | 132,175 | +0.02(+0.04%) |
Feb 29, 2008 | 51.12 | 51.12 | 49.56 | 49.61 | 87,065 | -1.56(-3.04%) |
Feb 28, 2008 | 51.34 | 51.65 | 51.06 | 51.17 | 67,505 | -0.77(-1.48%) |
Feb 27, 2008 | 51.95 | 52.50 | 51.76 | 51.94 | 34,591 | -0.06(-0.12%) |
Feb 26, 2008 | 51.90 | 52.20 | 51.68 | 52.00 | 17,903 | +0.03(+0.05%) |
Feb 25, 2008 | 51.56 | 52.09 | 51.22 | 51.98 | 262,113 | +0.33(+0.63%) |
Feb 22, 2008 | 52.05 | 52.09 | 51.02 | 51.65 | 276,286 | -0.15(-0.30%) |
Feb 21, 2008 | 52.48 | 52.57 | 51.79 | 51.80 | 221,692 | -0.66(-1.26%) |
Feb 20, 2008 | 50.76 | 52.50 | 50.76 | 52.46 | 31,828 | +0.12(+0.22%) |
Feb 19, 2008 | 53.10 | 53.10 | 52.26 | 52.35 | 131,622 | +0.45(+0.87%) |
Feb 18, 2008 | 49.77 | 51.96 | 49.77 | 51.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.77 | 51.96 | 49.77 | 51.89 | 90,337 | +0.71(+1.38%) |
Feb 14, 2008 | 51.26 | 51.60 | 51.02 | 51.19 | 247,712 | -0.57(-1.10%) |
Feb 13, 2008 | 51.17 | 51.84 | 50.93 | 51.76 | 642,299 | -0.31(-0.59%) |
Feb 12, 2008 | 50.67 | 52.28 | 50.67 | 52.07 | 235,421 | +0.33(+0.65%) |
Feb 11, 2008 | 51.35 | 52.05 | 50.99 | 51.73 | 864,388 | -0.46(-0.88%) |
Feb 08, 2008 | 52.42 | 52.42 | 51.95 | 52.19 | 373,347 | -0.52(-1.00%) |
Feb 07, 2008 | 52.67 | 53.04 | 52.26 | 52.72 | 75,042 | -0.18(-0.34%) |
Feb 06, 2008 | 53.08 | 53.39 | 52.84 | 52.90 | 17,792 | -0.03(-0.05%) |
Feb 05, 2008 | 52.93 | 53.48 | 52.73 | 52.93 | 118,803 | -0.51(-0.95%) |
Feb 04, 2008 | 53.84 | 53.87 | 53.34 | 53.43 | 138,916 | -0.43(-0.81%) |
Feb 01, 2008 | 53.67 | 54.13 | 53.27 | 53.87 | 70,618 | +0.25(+0.47%) |
Jan 31, 2008 | 52.82 | 53.88 | 52.66 | 53.61 | 120,140 | +0.22(+0.41%) |
Jan 30, 2008 | 53.77 | 54.86 | 53.22 | 53.40 | 154,941 | -0.34(-0.64%) |
Jan 29, 2008 | 53.49 | 53.85 | 53.42 | 53.74 | 129,608 | +0.40(+0.74%) |
Jan 28, 2008 | 52.62 | 53.34 | 52.14 | 53.34 | 77,433 | +1.00(+1.91%) |
Jan 25, 2008 | 53.24 | 53.32 | 52.34 | 52.34 | 140,651 | -0.60(-1.13%) |
Jan 24, 2008 | 53.40 | 53.40 | 52.69 | 52.94 | 262,676 | -0.40(-0.75%) |
Jan 23, 2008 | 52.10 | 53.34 | 52.05 | 53.34 | 250,278 | -0.82(-1.52%) |
Jan 22, 2008 | 52.43 | 54.91 | 48.56 | 54.16 | 547,146 | -2.12(-3.76%) |
Jan 21, 2008 | 56.84 | 57.11 | 55.79 | 56.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 56.84 | 57.11 | 55.79 | 56.28 | 226,202 | -0.53(-0.94%) |
Jan 17, 2008 | 57.91 | 57.91 | 56.72 | 56.82 | 163,310 | -1.06(-1.83%) |
Jan 16, 2008 | 56.88 | 58.29 | 56.84 | 57.87 | 282,942 | +0.82(+1.44%) |
Jan 15, 2008 | 57.41 | 57.44 | 56.93 | 57.05 | 48,073 | -0.62(-1.07%) |
Jan 14, 2008 | 57.87 | 57.92 | 57.41 | 57.67 | 98,867 | -0.06(-0.11%) |
Jan 11, 2008 | 57.85 | 58.13 | 57.68 | 57.73 | 39,503 | -0.53(-0.92%) |
Jan 10, 2008 | 58.14 | 58.44 | 57.68 | 58.26 | 217,602 | +0.03(+0.05%) |
Jan 09, 2008 | 57.48 | 58.37 | 57.46 | 58.24 | 165,882 | +0.53(+0.93%) |
Jan 08, 2008 | 58.04 | 58.56 | 57.61 | 57.70 | 361,249 | -0.26(-0.45%) |
Jan 07, 2008 | 56.95 | 58.04 | 56.92 | 57.97 | 154,499 | +1.28(+2.27%) |
Jan 04, 2008 | 56.84 | 57.26 | 56.63 | 56.68 | 105,320 | -0.52(-0.90%) |
Jan 03, 2008 | 57.04 | 57.45 | 56.96 | 57.20 | 40,337 | +0.33(+0.57%) |
Jan 02, 2008 | 57.14 | 57.39 | 56.67 | 56.87 | 328,427 | -0.34(-0.60%) |