Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 48.19 | 48.72 | 48.19 | 48.54 | 64,689 | +0.25(+0.52%) |
Mar 28, 2008 | 48.62 | 48.76 | 48.27 | 48.29 | 521,391 | -0.14(-0.29%) |
Mar 27, 2008 | 49.15 | 49.19 | 48.37 | 48.43 | 101,937 | -0.09(-0.18%) |
Mar 26, 2008 | 48.46 | 48.65 | 48.25 | 48.52 | 167,519 | +0.07(+0.14%) |
Mar 25, 2008 | 48.20 | 48.58 | 47.91 | 48.45 | 75,474 | +0.84(+1.76%) |
Mar 24, 2008 | 47.30 | 47.93 | 47.15 | 47.62 | 124,523 | +0.84(+1.81%) |
Mar 21, 2008 | 45.87 | 46.77 | 45.61 | 46.77 | 144,468 | +0.00(+0.00%) |
Mar 20, 2008 | 45.87 | 46.77 | 45.61 | 46.77 | 144,468 | +0.81(+1.76%) |
Mar 19, 2008 | 47.36 | 47.43 | 45.88 | 45.96 | 99,141 | -1.57(-3.30%) |
Mar 18, 2008 | 46.88 | 47.56 | 46.82 | 47.53 | 118,663 | +1.64(+3.58%) |
Mar 17, 2008 | 45.55 | 46.29 | 45.29 | 45.89 | 64,504 | -0.78(-1.67%) |
Mar 14, 2008 | 48.05 | 48.05 | 46.33 | 46.67 | 152,473 | -1.30(-2.70%) |
Mar 13, 2008 | 47.15 | 48.13 | 46.96 | 47.96 | 82,178 | -0.03(-0.06%) |
Mar 12, 2008 | 48.25 | 48.47 | 47.89 | 47.99 | 61,585 | +0.14(+0.29%) |
Mar 11, 2008 | 47.64 | 47.86 | 47.07 | 47.85 | 93,971 | +1.72(+3.72%) |
Mar 10, 2008 | 46.91 | 46.91 | 46.05 | 46.13 | 71,776 | -0.29(-0.62%) |
Mar 07, 2008 | 46.66 | 47.08 | 46.19 | 46.42 | 136,633 | -0.61(-1.29%) |
Mar 06, 2008 | 47.77 | 47.81 | 46.98 | 47.03 | 52,313 | -0.83(-1.73%) |
Mar 05, 2008 | 47.77 | 48.19 | 47.53 | 47.86 | 131,371 | +0.47(+1.00%) |
Mar 04, 2008 | 47.09 | 47.41 | 46.76 | 47.39 | 282,455 | -0.62(-1.30%) |
Mar 03, 2008 | 47.85 | 48.12 | 47.65 | 48.01 | 173,938 | +0.16(+0.32%) |
Feb 29, 2008 | 48.68 | 48.68 | 47.85 | 47.85 | 175,604 | -1.34(-2.73%) |
Feb 28, 2008 | 49.22 | 49.51 | 49.08 | 49.19 | 118,191 | -0.47(-0.94%) |
Feb 27, 2008 | 49.36 | 50.01 | 49.25 | 49.66 | 513,429 | -0.10(-0.21%) |
Feb 26, 2008 | 48.89 | 49.85 | 48.85 | 49.76 | 164,907 | +0.93(+1.90%) |
Feb 25, 2008 | 48.45 | 48.88 | 48.10 | 48.84 | 95,313 | +0.81(+1.70%) |
Feb 22, 2008 | 48.12 | 48.12 | 47.16 | 48.02 | 122,325 | +0.60(+1.26%) |
Feb 21, 2008 | 48.09 | 48.11 | 47.42 | 47.42 | 157,037 | -0.25(-0.53%) |
Feb 20, 2008 | 47.11 | 47.87 | 47.05 | 47.68 | 116,168 | -0.21(-0.45%) |
Feb 19, 2008 | 48.35 | 48.52 | 47.76 | 47.89 | 157,362 | +0.60(+1.27%) |
Feb 18, 2008 | 47.25 | 47.34 | 46.96 | 47.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.25 | 47.34 | 46.96 | 47.29 | 123,955 | -0.09(-0.19%) |
Feb 14, 2008 | 47.79 | 47.95 | 47.33 | 47.38 | 102,226 | -0.33(-0.68%) |
Feb 13, 2008 | 47.51 | 47.78 | 47.16 | 47.71 | 84,345 | +0.47(+0.99%) |
Feb 12, 2008 | 47.14 | 47.72 | 47.01 | 47.24 | 126,781 | +0.94(+2.03%) |
Feb 11, 2008 | 46.45 | 46.51 | 45.82 | 46.30 | 246,001 | +0.06(+0.13%) |
Feb 08, 2008 | 46.14 | 46.66 | 45.96 | 46.24 | 139,472 | -0.51(-1.09%) |
Feb 07, 2008 | 46.51 | 47.12 | 46.38 | 46.75 | 142,098 | -0.17(-0.36%) |
Feb 06, 2008 | 47.40 | 47.65 | 46.91 | 46.92 | 54,429 | -0.15(-0.31%) |
Feb 05, 2008 | 47.82 | 48.08 | 47.07 | 47.07 | 118,740 | -2.02(-4.12%) |
Feb 04, 2008 | 49.66 | 49.66 | 48.99 | 49.09 | 241,845 | -0.56(-1.12%) |
Feb 01, 2008 | 49.50 | 49.73 | 49.08 | 49.65 | 211,062 | +0.71(+1.45%) |
Jan 31, 2008 | 47.65 | 49.38 | 47.53 | 48.93 | 133,467 | +0.28(+0.58%) |
Jan 30, 2008 | 48.30 | 49.54 | 48.17 | 48.65 | 145,985 | -0.12(-0.26%) |
Jan 29, 2008 | 48.82 | 49.05 | 48.31 | 48.78 | 324,581 | +0.19(+0.38%) |
Jan 28, 2008 | 47.82 | 48.63 | 47.51 | 48.59 | 135,287 | +0.81(+1.71%) |
Jan 25, 2008 | 49.19 | 49.41 | 47.58 | 47.78 | 198,126 | -0.60(-1.24%) |
Jan 24, 2008 | 47.96 | 48.45 | 47.68 | 48.38 | 255,714 | +1.18(+2.50%) |
Jan 23, 2008 | 45.12 | 47.64 | 44.49 | 47.20 | 467,723 | -0.02(-0.05%) |
Jan 22, 2008 | 45.45 | 47.48 | 45.34 | 47.22 | 523,276 | -1.44(-2.97%) |
Jan 21, 2008 | 49.32 | 49.62 | 48.33 | 48.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.32 | 49.62 | 48.33 | 48.67 | 286,962 | -0.05(-0.11%) |
Jan 17, 2008 | 50.06 | 50.19 | 48.51 | 48.72 | 230,560 | -0.80(-1.62%) |
Jan 16, 2008 | 50.28 | 50.55 | 49.38 | 49.52 | 268,242 | -0.99(-1.96%) |
Jan 15, 2008 | 51.38 | 51.43 | 50.33 | 50.51 | 310,809 | -1.64(-3.14%) |
Jan 14, 2008 | 52.25 | 52.37 | 51.96 | 52.15 | 206,665 | +0.74(+1.44%) |
Jan 11, 2008 | 52.00 | 52.00 | 51.24 | 51.41 | 157,371 | -0.87(-1.66%) |
Jan 10, 2008 | 51.79 | 52.46 | 51.66 | 52.27 | 148,706 | +0.07(+0.13%) |
Jan 09, 2008 | 51.99 | 52.38 | 51.66 | 52.21 | 358,512 | +0.30(+0.57%) |
Jan 08, 2008 | 52.63 | 53.04 | 51.85 | 51.91 | 529,013 | -0.67(-1.27%) |
Jan 07, 2008 | 52.59 | 52.69 | 52.16 | 52.58 | 276,539 | +0.28(+0.54%) |
Jan 04, 2008 | 53.17 | 53.31 | 52.21 | 52.30 | 153,473 | -1.07(-2.01%) |
Jan 03, 2008 | 53.50 | 53.59 | 53.26 | 53.37 | 182,374 | +0.21(+0.39%) |
Jan 02, 2008 | 53.93 | 53.93 | 53.07 | 53.16 | 358,558 | -0.13(-0.24%) |