Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.84 | 46.14 | 44.81 | 45.86 | 851,282 | +0.19(+0.42%) |
Mar 28, 2008 | 45.43 | 46.08 | 45.18 | 45.67 | 635,855 | +0.41(+0.91%) |
Mar 27, 2008 | 46.89 | 46.91 | 45.06 | 45.25 | 1,800,482 | -1.53(-3.28%) |
Mar 26, 2008 | 45.97 | 46.96 | 45.85 | 46.79 | 1,300,681 | +0.70(+1.53%) |
Mar 25, 2008 | 45.22 | 46.38 | 45.20 | 46.08 | 1,051,403 | +0.97(+2.14%) |
Mar 24, 2008 | 43.78 | 45.88 | 43.57 | 45.12 | 1,558,906 | +2.15(+4.99%) |
Mar 21, 2008 | 42.14 | 43.35 | 41.78 | 42.97 | 1,603,992 | +0.00(+0.00%) |
Mar 20, 2008 | 42.14 | 43.35 | 41.78 | 42.97 | 1,603,992 | +0.59(+1.39%) |
Mar 19, 2008 | 45.16 | 46.34 | 42.38 | 42.38 | 2,215,923 | -2.51(-5.58%) |
Mar 18, 2008 | 42.73 | 44.95 | 42.73 | 44.89 | 1,623,022 | +2.94(+7.01%) |
Mar 17, 2008 | 42.21 | 42.80 | 41.08 | 41.95 | 1,194,566 | -1.27(-2.94%) |
Mar 14, 2008 | 43.94 | 44.24 | 42.43 | 43.22 | 891,480 | -0.72(-1.64%) |
Mar 13, 2008 | 42.52 | 44.14 | 41.91 | 43.94 | 1,132,067 | +0.85(+1.97%) |
Mar 12, 2008 | 42.73 | 43.78 | 42.73 | 43.09 | 917,078 | +0.29(+0.68%) |
Mar 11, 2008 | 42.40 | 43.06 | 41.39 | 42.80 | 1,373,788 | +1.71(+4.16%) |
Mar 10, 2008 | 42.90 | 42.90 | 40.95 | 41.09 | 915,547 | -1.84(-4.28%) |
Mar 07, 2008 | 43.76 | 44.21 | 42.56 | 42.93 | 992,150 | -1.01(-2.30%) |
Mar 06, 2008 | 44.83 | 45.12 | 43.85 | 43.94 | 846,638 | -1.20(-2.65%) |
Mar 05, 2008 | 43.92 | 45.31 | 43.92 | 45.13 | 1,436,715 | +1.20(+2.72%) |
Mar 04, 2008 | 42.72 | 44.51 | 42.72 | 43.94 | 2,211,637 | +1.00(+2.34%) |
Mar 03, 2008 | 42.41 | 43.67 | 42.03 | 42.93 | 1,394,348 | +0.44(+1.05%) |
Feb 29, 2008 | 42.77 | 43.65 | 42.20 | 42.49 | 1,771,090 | -1.28(-2.92%) |
Feb 28, 2008 | 43.43 | 44.33 | 43.17 | 43.77 | 1,390,711 | -0.05(-0.10%) |
Feb 27, 2008 | 43.55 | 44.76 | 43.18 | 43.81 | 1,530,518 | -0.20(-0.45%) |
Feb 26, 2008 | 43.44 | 44.97 | 43.31 | 44.01 | 1,907,228 | +0.50(+1.14%) |
Feb 25, 2008 | 41.06 | 43.75 | 40.91 | 43.52 | 2,298,542 | +2.59(+6.33%) |
Feb 22, 2008 | 40.47 | 41.15 | 39.08 | 40.93 | 1,152,746 | +0.50(+1.23%) |
Feb 21, 2008 | 40.83 | 41.48 | 39.63 | 40.43 | 1,775,459 | +0.84(+2.13%) |
Feb 20, 2008 | 38.63 | 39.84 | 38.58 | 39.59 | 1,447,054 | +0.26(+0.66%) |
Feb 19, 2008 | 38.61 | 39.65 | 38.61 | 39.32 | 1,208,131 | +1.49(+3.93%) |
Feb 18, 2008 | 38.13 | 38.31 | 37.26 | 37.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.13 | 38.31 | 37.26 | 37.84 | 979,300 | -0.57(-1.50%) |
Feb 14, 2008 | 38.61 | 39.36 | 37.94 | 38.41 | 1,117,633 | -0.09(-0.24%) |
Feb 13, 2008 | 38.51 | 38.69 | 37.56 | 38.51 | 1,081,200 | +0.39(+1.03%) |
Feb 12, 2008 | 37.59 | 39.07 | 37.54 | 38.11 | 998,042 | +0.65(+1.74%) |
Feb 11, 2008 | 38.46 | 38.46 | 36.21 | 37.46 | 1,915,867 | -1.09(-2.82%) |
Feb 08, 2008 | 37.49 | 38.96 | 37.39 | 38.55 | 923,630 | +1.01(+2.69%) |
Feb 07, 2008 | 36.21 | 37.85 | 36.02 | 37.54 | 758,759 | +1.05(+2.88%) |
Feb 06, 2008 | 37.35 | 38.12 | 36.44 | 36.49 | 1,106,467 | -0.74(-1.98%) |
Feb 05, 2008 | 37.50 | 37.67 | 37.02 | 37.23 | 1,050,283 | -0.90(-2.35%) |
Feb 04, 2008 | 38.69 | 38.93 | 37.85 | 38.12 | 784,773 | -0.63(-1.62%) |
Feb 01, 2008 | 37.89 | 39.09 | 37.78 | 38.75 | 984,190 | +1.05(+2.78%) |
Jan 31, 2008 | 36.62 | 37.95 | 36.34 | 37.70 | 1,851,409 | +0.61(+1.63%) |
Jan 30, 2008 | 37.53 | 38.11 | 36.95 | 37.10 | 1,367,803 | -0.58(-1.55%) |
Jan 29, 2008 | 36.74 | 37.90 | 36.60 | 37.68 | 1,160,250 | +0.96(+2.61%) |
Jan 28, 2008 | 35.45 | 36.77 | 35.15 | 36.72 | 1,069,298 | +0.67(+1.87%) |
Jan 25, 2008 | 36.25 | 36.97 | 35.43 | 36.05 | 1,225,972 | +0.13(+0.36%) |
Jan 24, 2008 | 34.67 | 36.38 | 34.62 | 35.92 | 1,404,058 | +1.54(+4.48%) |
Jan 23, 2008 | 33.49 | 34.58 | 31.52 | 34.38 | 1,914,556 | +0.21(+0.61%) |
Jan 22, 2008 | 33.43 | 34.56 | 32.67 | 34.17 | 1,585,021 | -0.60(-1.72%) |
Jan 21, 2008 | 34.38 | 35.49 | 33.95 | 34.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.38 | 35.49 | 33.95 | 34.77 | 2,084,043 | +0.67(+1.98%) |
Jan 17, 2008 | 35.21 | 36.18 | 33.44 | 34.09 | 2,365,429 | -1.03(-2.94%) |
Jan 16, 2008 | 35.84 | 36.47 | 34.28 | 35.13 | 2,364,723 | -1.59(-4.32%) |
Jan 15, 2008 | 37.32 | 37.84 | 36.69 | 36.71 | 1,671,542 | -1.43(-3.76%) |
Jan 14, 2008 | 36.77 | 38.34 | 36.43 | 38.15 | 1,430,326 | +1.70(+4.67%) |
Jan 11, 2008 | 35.85 | 37.13 | 35.85 | 36.44 | 2,062,473 | +0.30(+0.83%) |
Jan 10, 2008 | 34.38 | 36.57 | 34.15 | 36.15 | 2,237,456 | +1.46(+4.20%) |
Jan 09, 2008 | 35.63 | 35.66 | 34.04 | 34.69 | 2,493,520 | -1.04(-2.92%) |
Jan 08, 2008 | 36.38 | 37.72 | 35.69 | 35.73 | 2,577,145 | -0.58(-1.60%) |
Jan 07, 2008 | 38.23 | 38.26 | 34.94 | 36.31 | 3,310,363 | -2.02(-5.28%) |
Jan 04, 2008 | 39.76 | 39.76 | 38.22 | 38.34 | 1,492,663 | -1.89(-4.70%) |
Jan 03, 2008 | 40.86 | 41.30 | 40.08 | 40.23 | 1,242,679 | -0.64(-1.56%) |
Jan 02, 2008 | 41.28 | 41.87 | 40.50 | 40.86 | 858,287 | -0.66(-1.59%) |