Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.38 | 41.93 | 38.91 | 41.16 | 22,069 | +1.13(+2.81%) |
Mar 28, 2008 | 41.46 | 41.87 | 40.04 | 40.04 | 3,308 | -1.19(-2.88%) |
Mar 27, 2008 | 41.58 | 41.76 | 39.15 | 41.22 | 23,304 | -0.30(-0.71%) |
Mar 26, 2008 | 41.16 | 42.35 | 40.04 | 41.52 | 5,982 | -0.42(-0.99%) |
Mar 25, 2008 | 40.39 | 41.99 | 39.74 | 41.93 | 5,479 | +1.84(+4.59%) |
Mar 24, 2008 | 40.04 | 40.39 | 39.74 | 40.10 | 3,936 | +0.06(+0.15%) |
Mar 21, 2008 | 40.04 | 40.45 | 39.68 | 40.04 | 2,459 | +0.00(+0.00%) |
Mar 20, 2008 | 40.04 | 40.45 | 39.68 | 40.04 | 2,459 | -0.06(-0.15%) |
Mar 19, 2008 | 38.26 | 40.21 | 38.26 | 40.10 | 2,371 | -0.47(-1.17%) |
Mar 18, 2008 | 40.04 | 40.98 | 40.04 | 40.57 | 1,008 | +0.77(+1.94%) |
Mar 17, 2008 | 38.79 | 41.34 | 36.89 | 39.80 | 2,119 | -0.59(-1.47%) |
Mar 14, 2008 | 40.98 | 41.46 | 40.39 | 40.39 | 1,844 | -0.83(-2.01%) |
Mar 13, 2008 | 39.74 | 41.52 | 37.78 | 41.22 | 3,320 | +0.47(+1.16%) |
Mar 12, 2008 | 39.44 | 41.52 | 39.44 | 40.75 | 8,600 | +0.77(+1.93%) |
Mar 11, 2008 | 41.28 | 41.28 | 39.56 | 39.98 | 2,016 | +0.53(+1.35%) |
Mar 10, 2008 | 40.27 | 40.27 | 38.20 | 39.44 | 3,711 | -0.42(-1.04%) |
Mar 07, 2008 | 41.52 | 41.52 | 39.15 | 39.86 | 4,111 | -1.54(-3.72%) |
Mar 06, 2008 | 41.22 | 41.40 | 41.10 | 41.40 | 217 | +0.18(+0.43%) |
Mar 05, 2008 | 42.41 | 42.41 | 40.45 | 41.22 | 2,505 | +0.47(+1.16%) |
Mar 04, 2008 | 41.10 | 41.52 | 40.16 | 40.75 | 4,065 | -0.18(-0.43%) |
Mar 03, 2008 | 41.52 | 41.52 | 40.04 | 40.93 | 2,664 | -0.65(-1.57%) |
Feb 29, 2008 | 41.52 | 43.59 | 41.52 | 41.58 | 10,461 | +0.36(+0.86%) |
Feb 28, 2008 | 39.98 | 41.28 | 39.92 | 41.22 | 5,025 | +0.65(+1.61%) |
Feb 27, 2008 | 39.86 | 40.75 | 39.74 | 40.57 | 2,529 | +0.00(+0.00%) |
Feb 26, 2008 | 39.98 | 40.81 | 39.03 | 40.57 | 3,326 | +0.12(+0.29%) |
Feb 25, 2008 | 39.68 | 40.81 | 39.68 | 40.45 | 2,276 | +0.06(+0.15%) |
Feb 22, 2008 | 40.39 | 40.69 | 40.15 | 40.39 | 1,797 | +0.00(+0.00%) |
Feb 21, 2008 | 40.39 | 40.63 | 40.10 | 40.39 | 2,862 | +0.55(+1.38%) |
Feb 20, 2008 | 39.62 | 40.27 | 39.44 | 39.84 | 3,456 | +0.16(+0.41%) |
Feb 19, 2008 | 39.56 | 40.10 | 38.32 | 39.68 | 5,130 | -0.18(-0.45%) |
Feb 18, 2008 | 38.55 | 40.15 | 38.55 | 39.86 | 3,886 | +0.00(+0.00%) |
Feb 15, 2008 | 38.55 | 40.15 | 38.55 | 39.86 | 3,886 | +0.59(+1.51%) |
Feb 14, 2008 | 40.10 | 40.15 | 38.61 | 39.26 | 2,738 | -0.77(-1.93%) |
Feb 13, 2008 | 39.62 | 40.15 | 39.62 | 40.04 | 3,068 | +0.36(+0.90%) |
Feb 12, 2008 | 39.56 | 40.21 | 39.26 | 39.68 | 4,806 | -0.24(-0.59%) |
Feb 11, 2008 | 41.16 | 41.34 | 39.62 | 39.92 | 3,367 | -0.77(-1.90%) |
Feb 08, 2008 | 40.39 | 41.52 | 38.79 | 40.69 | 7,100 | -0.83(-2.00%) |
Feb 07, 2008 | 38.20 | 41.82 | 38.20 | 41.52 | 2,997 | +2.55(+6.55%) |
Feb 06, 2008 | 40.10 | 41.04 | 38.67 | 38.97 | 10,715 | -1.42(-3.52%) |
Feb 05, 2008 | 40.57 | 41.76 | 40.15 | 40.39 | 5,913 | -1.42(-3.40%) |
Feb 04, 2008 | 44.07 | 44.07 | 40.10 | 41.82 | 6,261 | -1.60(-3.69%) |
Feb 01, 2008 | 40.33 | 44.72 | 40.27 | 43.42 | 17,504 | +3.38(+8.44%) |
Jan 31, 2008 | 40.15 | 40.33 | 38.26 | 40.04 | 42,051 | -0.30(-0.74%) |
Jan 30, 2008 | 40.04 | 40.87 | 39.80 | 40.33 | 6,492 | -0.47(-1.16%) |
Jan 29, 2008 | 41.40 | 41.40 | 39.92 | 40.81 | 6,508 | -0.30(-0.72%) |
Jan 28, 2008 | 39.98 | 41.46 | 38.55 | 41.10 | 12,434 | +1.13(+2.82%) |
Jan 25, 2008 | 38.38 | 41.58 | 34.34 | 39.98 | 38,891 | -4.80(-10.73%) |
Jan 24, 2008 | 43.30 | 45.02 | 42.53 | 44.78 | 3,140 | +1.96(+4.57%) |
Jan 23, 2008 | 43.36 | 45.31 | 39.32 | 42.82 | 7,566 | -1.72(-3.86%) |
Jan 22, 2008 | 43.30 | 47.98 | 42.05 | 44.54 | 6,388 | +0.47(+1.08%) |
Jan 21, 2008 | 44.19 | 45.14 | 43.24 | 44.07 | 3,822 | +0.00(+0.00%) |
Jan 18, 2008 | 44.19 | 45.14 | 43.24 | 44.07 | 3,822 | -1.01(-2.24%) |
Jan 17, 2008 | 48.64 | 49.82 | 45.02 | 45.08 | 1,763 | -2.98(-6.20%) |
Jan 16, 2008 | 45.49 | 50.00 | 45.49 | 48.06 | 10,092 | +3.28(+7.32%) |
Jan 15, 2008 | 44.48 | 45.79 | 44.48 | 44.78 | 755 | +0.18(+0.40%) |
Jan 14, 2008 | 43.95 | 45.79 | 43.83 | 44.60 | 1,650 | +1.01(+2.31%) |
Jan 11, 2008 | 41.87 | 43.77 | 41.64 | 43.59 | 4,395 | +1.13(+2.65%) |
Jan 10, 2008 | 42.94 | 42.94 | 41.58 | 42.47 | 6,127 | -0.36(-0.83%) |
Jan 09, 2008 | 42.11 | 43.12 | 42.11 | 42.82 | 3,840 | +0.36(+0.84%) |
Jan 08, 2008 | 43.71 | 44.37 | 42.41 | 42.47 | 3,249 | -0.65(-1.51%) |
Jan 07, 2008 | 44.48 | 44.90 | 43.12 | 43.12 | 1,893 | -1.46(-3.27%) |
Jan 04, 2008 | 46.03 | 46.68 | 44.48 | 44.58 | 5,075 | -1.45(-3.14%) |
Jan 03, 2008 | 45.97 | 46.38 | 45.97 | 46.03 | 2,884 | -0.18(-0.39%) |
Jan 02, 2008 | 46.38 | 47.81 | 45.97 | 46.20 | 2,431 | -1.25(-2.63%) |