Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.04 | 46.52 | 46.01 | 46.36 | 22,858 | +0.27(+0.60%) |
Mar 28, 2008 | 46.64 | 46.93 | 46.08 | 46.08 | 25,483 | -0.26(-0.55%) |
Mar 27, 2008 | 47.09 | 47.18 | 46.28 | 46.34 | 33,686 | -1.06(-2.24%) |
Mar 26, 2008 | 47.72 | 47.72 | 47.09 | 47.40 | 35,983 | -0.41(-0.86%) |
Mar 25, 2008 | 47.92 | 48.07 | 47.38 | 47.81 | 158,918 | +0.10(+0.21%) |
Mar 24, 2008 | 46.73 | 47.95 | 46.68 | 47.71 | 71,271 | +1.33(+2.86%) |
Mar 21, 2008 | 45.46 | 46.38 | 45.46 | 46.38 | 74,208 | +0.00(+0.00%) |
Mar 20, 2008 | 45.46 | 46.38 | 45.46 | 46.38 | 74,208 | +0.79(+1.72%) |
Mar 19, 2008 | 47.12 | 47.12 | 45.59 | 45.60 | 35,655 | -1.16(-2.48%) |
Mar 18, 2008 | 45.89 | 46.76 | 45.32 | 46.76 | 391,631 | +1.82(+4.05%) |
Mar 17, 2008 | 44.47 | 45.37 | 44.34 | 44.94 | 140,215 | -0.37(-0.81%) |
Mar 14, 2008 | 46.26 | 46.53 | 44.92 | 45.30 | 87,388 | -0.88(-1.90%) |
Mar 13, 2008 | 45.78 | 46.57 | 45.24 | 46.18 | 162,966 | +0.12(+0.26%) |
Mar 12, 2008 | 46.14 | 46.88 | 46.06 | 46.06 | 77,435 | -0.23(-0.49%) |
Mar 11, 2008 | 44.76 | 46.29 | 44.76 | 46.29 | 285,572 | +1.54(+3.43%) |
Mar 10, 2008 | 45.13 | 45.42 | 44.72 | 44.76 | 166,684 | -0.49(-1.09%) |
Mar 07, 2008 | 44.67 | 45.86 | 44.67 | 45.25 | 86,404 | +0.00(+0.00%) |
Mar 06, 2008 | 45.66 | 46.16 | 45.23 | 45.25 | 75,782 | -0.85(-1.84%) |
Mar 05, 2008 | 46.25 | 46.48 | 45.75 | 46.10 | 29,858 | +0.25(+0.54%) |
Mar 04, 2008 | 45.17 | 45.95 | 44.91 | 45.85 | 308,103 | +0.16(+0.34%) |
Mar 03, 2008 | 45.85 | 45.97 | 45.29 | 45.70 | 71,857 | -0.37(-0.81%) |
Feb 29, 2008 | 46.93 | 46.93 | 45.94 | 46.07 | 55,616 | -1.06(-2.25%) |
Feb 28, 2008 | 47.23 | 47.53 | 47.03 | 47.13 | 70,325 | -0.50(-1.06%) |
Feb 27, 2008 | 47.17 | 47.80 | 46.78 | 47.64 | 532,415 | +0.37(+0.77%) |
Feb 26, 2008 | 46.26 | 47.54 | 46.26 | 47.27 | 73,213 | +0.37(+0.80%) |
Feb 25, 2008 | 46.54 | 47.00 | 46.28 | 46.89 | 140,325 | +0.36(+0.77%) |
Feb 22, 2008 | 46.51 | 46.54 | 45.68 | 46.54 | 29,421 | +0.24(+0.51%) |
Feb 21, 2008 | 47.09 | 47.36 | 46.24 | 46.30 | 44,624 | -0.35(-0.74%) |
Feb 20, 2008 | 45.63 | 46.86 | 45.63 | 46.65 | 47,292 | +0.74(+1.61%) |
Feb 19, 2008 | 46.75 | 46.87 | 45.84 | 45.91 | 18,855 | -0.46(-0.99%) |
Feb 18, 2008 | 46.39 | 46.56 | 46.11 | 46.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.39 | 46.56 | 46.11 | 46.36 | 29,311 | -0.26(-0.55%) |
Feb 14, 2008 | 47.72 | 47.72 | 46.62 | 46.62 | 39,127 | -0.94(-1.98%) |
Feb 13, 2008 | 47.53 | 47.65 | 46.75 | 47.56 | 60,045 | +1.13(+2.44%) |
Feb 12, 2008 | 46.59 | 47.05 | 46.19 | 46.43 | 25,483 | -0.08(-0.18%) |
Feb 11, 2008 | 46.60 | 46.66 | 46.00 | 46.51 | 188,230 | +0.59(+1.29%) |
Feb 08, 2008 | 45.42 | 46.12 | 45.40 | 45.92 | 91,107 | +0.57(+1.25%) |
Feb 07, 2008 | 44.58 | 45.99 | 44.56 | 45.35 | 444,928 | -0.02(-0.04%) |
Feb 06, 2008 | 46.34 | 46.58 | 45.33 | 45.37 | 51,733 | -0.71(-1.55%) |
Feb 05, 2008 | 46.69 | 46.91 | 46.08 | 46.08 | 124,903 | -1.39(-2.93%) |
Feb 04, 2008 | 48.06 | 48.10 | 47.47 | 47.47 | 60,483 | -0.73(-1.52%) |
Feb 01, 2008 | 47.85 | 48.28 | 47.37 | 48.20 | 54,795 | +0.74(+1.56%) |
Jan 31, 2008 | 46.12 | 47.92 | 46.12 | 47.46 | 171,301 | +0.27(+0.56%) |
Jan 30, 2008 | 46.56 | 47.75 | 46.56 | 47.20 | 198,402 | +0.24(+0.51%) |
Jan 29, 2008 | 46.88 | 47.10 | 46.43 | 46.96 | 81,920 | +0.12(+0.25%) |
Jan 28, 2008 | 46.69 | 46.98 | 46.32 | 46.84 | 37,842 | +0.05(+0.12%) |
Jan 25, 2008 | 49.07 | 49.07 | 46.64 | 46.78 | 307,409 | -0.76(-1.60%) |
Jan 24, 2008 | 46.31 | 47.54 | 46.31 | 47.54 | 144,208 | +1.43(+3.09%) |
Jan 23, 2008 | 44.39 | 46.13 | 43.68 | 46.12 | 147,836 | -0.01(-0.02%) |
Jan 22, 2008 | 44.31 | 46.75 | 44.17 | 46.13 | 155,021 | -1.31(-2.76%) |
Jan 21, 2008 | 47.88 | 48.22 | 47.23 | 47.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.88 | 48.22 | 47.23 | 47.43 | 136,922 | +0.23(+0.48%) |
Jan 17, 2008 | 48.28 | 48.46 | 47.02 | 47.21 | 127,747 | -0.85(-1.77%) |
Jan 16, 2008 | 48.06 | 48.79 | 47.40 | 48.06 | 117,466 | -0.94(-1.92%) |
Jan 15, 2008 | 49.65 | 49.86 | 48.81 | 49.00 | 201,683 | -1.13(-2.26%) |
Jan 14, 2008 | 49.98 | 50.29 | 49.64 | 50.13 | 184,621 | +1.37(+2.81%) |
Jan 11, 2008 | 49.56 | 49.77 | 48.70 | 48.76 | 286,551 | -1.08(-2.16%) |
Jan 10, 2008 | 49.16 | 50.30 | 49.16 | 49.84 | 85,879 | -0.05(-0.09%) |
Jan 09, 2008 | 48.99 | 49.88 | 48.60 | 49.88 | 122,606 | +0.88(+1.79%) |
Jan 08, 2008 | 50.50 | 50.95 | 49.01 | 49.01 | 172,043 | -1.45(-2.88%) |
Jan 07, 2008 | 50.76 | 50.96 | 49.75 | 50.46 | 152,520 | -0.40(-0.79%) |
Jan 04, 2008 | 52.53 | 52.53 | 50.86 | 50.86 | 152,465 | -2.46(-4.61%) |
Jan 03, 2008 | 53.45 | 53.67 | 53.02 | 53.32 | 542,488 | -0.15(-0.27%) |
Jan 02, 2008 | 54.39 | 54.69 | 53.21 | 53.47 | 145,903 | -1.01(-1.86%) |