Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.22 | 45.49 | 44.62 | 45.12 | 222,055 | +0.31(+0.68%) |
Mar 28, 2008 | 45.73 | 45.73 | 44.65 | 44.81 | 215,537 | -0.53(-1.17%) |
Mar 27, 2008 | 46.37 | 46.37 | 45.23 | 45.34 | 277,769 | -0.37(-0.82%) |
Mar 26, 2008 | 45.54 | 46.06 | 45.54 | 45.72 | 295,352 | -0.52(-1.12%) |
Mar 25, 2008 | 46.55 | 46.55 | 45.69 | 46.23 | 522,123 | +0.09(+0.19%) |
Mar 24, 2008 | 45.72 | 46.35 | 45.16 | 46.14 | 447,259 | +1.16(+2.58%) |
Mar 21, 2008 | 44.69 | 45.11 | 43.99 | 44.99 | 332,016 | +0.00(+0.00%) |
Mar 20, 2008 | 44.69 | 45.11 | 43.99 | 44.99 | 332,016 | +1.05(+2.40%) |
Mar 19, 2008 | 45.58 | 45.58 | 43.93 | 43.93 | 260,463 | -1.01(-2.25%) |
Mar 18, 2008 | 44.39 | 44.96 | 43.58 | 44.94 | 521,278 | +1.76(+4.07%) |
Mar 17, 2008 | 43.81 | 44.72 | 42.76 | 43.18 | 781,577 | -0.65(-1.48%) |
Mar 14, 2008 | 45.17 | 45.17 | 43.30 | 43.83 | 530,273 | -0.88(-1.97%) |
Mar 13, 2008 | 43.70 | 44.87 | 43.21 | 44.72 | 392,112 | +0.64(+1.46%) |
Mar 12, 2008 | 44.95 | 45.11 | 44.01 | 44.07 | 1,573,576 | -0.46(-1.04%) |
Mar 11, 2008 | 43.88 | 44.58 | 43.33 | 44.54 | 565,967 | +1.58(+3.67%) |
Mar 10, 2008 | 43.76 | 43.76 | 42.76 | 42.96 | 482,022 | -0.67(-1.53%) |
Mar 07, 2008 | 43.09 | 44.10 | 43.09 | 43.62 | 826,868 | -0.04(-0.09%) |
Mar 06, 2008 | 44.83 | 44.88 | 43.60 | 43.66 | 346,310 | -1.51(-3.34%) |
Mar 05, 2008 | 45.13 | 45.40 | 44.57 | 45.17 | 629,820 | +0.29(+0.65%) |
Mar 04, 2008 | 44.61 | 45.12 | 44.24 | 44.88 | 420,995 | -0.20(-0.45%) |
Mar 03, 2008 | 45.28 | 45.28 | 44.53 | 45.08 | 342,360 | -0.14(-0.31%) |
Feb 29, 2008 | 45.93 | 45.99 | 44.96 | 45.22 | 117,493 | -1.15(-2.48%) |
Feb 28, 2008 | 46.92 | 46.92 | 46.21 | 46.38 | 323,647 | -0.82(-1.74%) |
Feb 27, 2008 | 47.12 | 47.68 | 46.88 | 47.20 | 150,632 | -0.12(-0.25%) |
Feb 26, 2008 | 47.12 | 47.75 | 46.70 | 47.32 | 229,143 | +0.34(+0.73%) |
Feb 25, 2008 | 46.08 | 47.05 | 45.68 | 46.97 | 398,237 | +0.48(+1.03%) |
Feb 22, 2008 | 45.93 | 46.50 | 45.11 | 46.50 | 223,043 | +0.54(+1.17%) |
Feb 21, 2008 | 46.80 | 47.10 | 45.73 | 45.96 | 304,617 | -0.75(-1.60%) |
Feb 20, 2008 | 45.70 | 46.70 | 45.54 | 46.70 | 429,690 | +0.78(+1.69%) |
Feb 19, 2008 | 46.26 | 46.58 | 45.74 | 45.93 | 260,318 | -0.05(-0.11%) |
Feb 18, 2008 | 46.29 | 46.29 | 45.40 | 45.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.29 | 46.29 | 45.40 | 45.98 | 349,518 | +0.01(+0.02%) |
Feb 14, 2008 | 46.88 | 47.01 | 45.90 | 45.97 | 259,256 | -0.93(-1.99%) |
Feb 13, 2008 | 46.86 | 46.96 | 46.31 | 46.91 | 169,495 | +0.73(+1.59%) |
Feb 12, 2008 | 46.30 | 46.63 | 45.84 | 46.17 | 220,659 | +0.32(+0.70%) |
Feb 11, 2008 | 46.08 | 46.13 | 45.29 | 45.85 | 254,602 | -0.04(-0.08%) |
Feb 08, 2008 | 46.30 | 46.51 | 45.56 | 45.89 | 191,434 | -0.40(-0.86%) |
Feb 07, 2008 | 45.82 | 46.47 | 45.30 | 46.29 | 232,771 | +0.78(+1.71%) |
Feb 06, 2008 | 46.32 | 46.61 | 45.51 | 45.51 | 272,503 | -0.50(-1.09%) |
Feb 05, 2008 | 46.64 | 46.96 | 45.91 | 46.01 | 235,492 | -1.16(-2.46%) |
Feb 04, 2008 | 47.71 | 47.71 | 46.92 | 47.17 | 186,536 | -0.37(-0.79%) |
Feb 01, 2008 | 46.76 | 47.66 | 46.49 | 47.54 | 242,452 | +1.10(+2.37%) |
Jan 31, 2008 | 44.93 | 46.82 | 44.54 | 46.44 | 295,864 | +1.38(+3.05%) |
Jan 30, 2008 | 45.67 | 46.56 | 45.07 | 45.07 | 303,138 | -0.70(-1.52%) |
Jan 29, 2008 | 45.58 | 45.78 | 44.87 | 45.76 | 258,991 | +0.57(+1.26%) |
Jan 28, 2008 | 44.28 | 45.24 | 43.77 | 45.19 | 438,280 | +1.00(+2.27%) |
Jan 25, 2008 | 45.11 | 45.13 | 43.90 | 44.19 | 164,946 | -0.25(-0.56%) |
Jan 24, 2008 | 44.62 | 44.98 | 43.97 | 44.44 | 266,721 | -0.16(-0.37%) |
Jan 23, 2008 | 41.90 | 44.60 | 41.87 | 44.60 | 356,573 | +1.85(+4.34%) |
Jan 22, 2008 | 40.37 | 43.43 | 40.37 | 42.75 | 668,756 | +0.22(+0.51%) |
Jan 21, 2008 | 43.40 | 43.63 | 42.17 | 42.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.40 | 43.63 | 42.17 | 42.53 | 455,882 | -0.58(-1.33%) |
Jan 17, 2008 | 44.22 | 44.49 | 43.05 | 43.11 | 336,372 | -1.06(-2.40%) |
Jan 16, 2008 | 43.71 | 44.78 | 43.71 | 44.17 | 476,247 | +0.27(+0.61%) |
Jan 15, 2008 | 44.35 | 44.35 | 43.74 | 43.90 | 276,659 | -0.96(-2.13%) |
Jan 14, 2008 | 44.89 | 44.95 | 44.45 | 44.86 | 626,516 | +0.33(+0.74%) |
Jan 11, 2008 | 45.10 | 45.20 | 44.39 | 44.53 | 379,315 | -0.79(-1.75%) |
Jan 10, 2008 | 44.42 | 45.67 | 44.22 | 45.32 | 663,730 | +0.48(+1.07%) |
Jan 09, 2008 | 44.75 | 44.84 | 43.56 | 44.84 | 627,270 | +0.36(+0.81%) |
Jan 08, 2008 | 45.76 | 46.34 | 44.45 | 44.48 | 843,809 | -1.23(-2.69%) |
Jan 07, 2008 | 45.90 | 46.14 | 45.14 | 45.72 | 820,635 | +0.23(+0.50%) |
Jan 04, 2008 | 46.47 | 46.47 | 45.37 | 45.49 | 175,559 | -1.34(-2.86%) |
Jan 03, 2008 | 47.95 | 47.95 | 46.82 | 46.82 | 88,271 | -0.69(-1.45%) |
Jan 02, 2008 | 48.32 | 48.42 | 47.37 | 47.51 | 174,579 | -0.81(-1.67%) |