Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 58.20 | 58.80 | 56.40 | 58.80 | 310,170 | +0.60(+1.03%) |
Mar 28, 2008 | 56.20 | 58.60 | 55.60 | 58.20 | 367,234 | +2.80(+5.05%) |
Mar 27, 2008 | 60.60 | 60.60 | 55.40 | 55.40 | 403,466 | -4.40(-7.36%) |
Mar 26, 2008 | 56.00 | 60.40 | 54.80 | 59.80 | 609,793 | +3.80(+6.79%) |
Mar 25, 2008 | 52.00 | 56.00 | 52.00 | 56.00 | 306,108 | +3.00(+5.66%) |
Mar 24, 2008 | 52.00 | 53.00 | 50.80 | 53.00 | 241,342 | +2.20(+4.33%) |
Mar 21, 2008 | 49.40 | 51.44 | 49.40 | 50.80 | 227,507 | +0.00(+0.00%) |
Mar 20, 2008 | 49.40 | 51.44 | 49.40 | 50.80 | 227,507 | +0.80(+1.60%) |
Mar 19, 2008 | 48.00 | 50.40 | 47.60 | 50.00 | 258,372 | +0.60(+1.21%) |
Mar 18, 2008 | 48.20 | 49.80 | 47.00 | 49.40 | 287,200 | +2.20(+4.66%) |
Mar 17, 2008 | 45.20 | 48.40 | 45.00 | 47.20 | 404,884 | -2.00(-4.07%) |
Mar 14, 2008 | 52.00 | 52.00 | 49.20 | 49.20 | 221,705 | -1.80(-3.53%) |
Mar 13, 2008 | 50.00 | 52.00 | 49.00 | 51.00 | 354,026 | +0.60(+1.19%) |
Mar 12, 2008 | 50.00 | 53.60 | 48.60 | 50.40 | 367,460 | +0.60(+1.20%) |
Mar 11, 2008 | 50.80 | 50.80 | 48.20 | 49.80 | 200,378 | +0.00(+0.00%) |
Mar 10, 2008 | 50.20 | 50.20 | 47.00 | 49.80 | 339,979 | -0.20(-0.40%) |
Mar 07, 2008 | 51.40 | 52.00 | 47.60 | 50.00 | 491,597 | -2.00(-3.85%) |
Mar 06, 2008 | 57.20 | 57.60 | 52.00 | 52.00 | 499,326 | -4.60(-8.13%) |
Mar 05, 2008 | 53.60 | 56.80 | 53.60 | 56.60 | 661,584 | +3.20(+5.99%) |
Mar 04, 2008 | 52.60 | 54.00 | 52.20 | 53.40 | 248,960 | +0.20(+0.38%) |
Mar 03, 2008 | 54.00 | 55.00 | 52.40 | 53.20 | 243,888 | -0.20(-0.37%) |
Feb 29, 2008 | 54.00 | 55.20 | 52.60 | 53.40 | 195,813 | -2.00(-3.61%) |
Feb 28, 2008 | 54.00 | 55.40 | 53.20 | 55.40 | 299,803 | +1.00(+1.84%) |
Feb 27, 2008 | 55.40 | 56.00 | 53.60 | 54.40 | 369,852 | -1.20(-2.16%) |
Feb 26, 2008 | 54.20 | 57.80 | 53.60 | 55.60 | 883,985 | +3.40(+6.51%) |
Feb 25, 2008 | 51.60 | 52.20 | 50.60 | 52.20 | 344,112 | +0.00(+0.00%) |
Feb 22, 2008 | 52.00 | 52.20 | 50.40 | 52.20 | 204,609 | +0.60(+1.16%) |
Feb 21, 2008 | 52.60 | 53.00 | 50.60 | 51.60 | 191,104 | -0.60(-1.15%) |
Feb 20, 2008 | 50.60 | 52.20 | 49.60 | 52.20 | 337,416 | +1.60(+3.16%) |
Feb 19, 2008 | 52.00 | 52.80 | 50.00 | 50.60 | 352,405 | +0.00(+0.00%) |
Feb 18, 2008 | 50.60 | 53.40 | 50.60 | 50.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.60 | 53.40 | 50.60 | 50.60 | 295,014 | -0.60(-1.17%) |
Feb 14, 2008 | 54.00 | 54.80 | 51.20 | 51.20 | 310,887 | -2.80(-5.19%) |
Feb 13, 2008 | 54.60 | 55.20 | 53.00 | 54.00 | 301,545 | +0.00(+0.00%) |
Feb 12, 2008 | 53.80 | 54.80 | 53.40 | 54.00 | 345,565 | +1.00(+1.89%) |
Feb 11, 2008 | 53.60 | 53.80 | 51.60 | 53.00 | 270,475 | +0.00(+0.00%) |
Feb 08, 2008 | 54.80 | 55.20 | 51.20 | 53.00 | 383,326 | -1.60(-2.93%) |
Feb 07, 2008 | 52.20 | 55.40 | 50.60 | 54.60 | 462,645 | +2.60(+5.00%) |
Feb 06, 2008 | 58.80 | 59.00 | 51.00 | 52.00 | 758,946 | -7.40(-12.46%) |
Feb 05, 2008 | 60.60 | 60.60 | 56.20 | 59.40 | 665,055 | -2.80(-4.50%) |
Feb 04, 2008 | 64.20 | 65.00 | 60.00 | 62.20 | 570,332 | -2.60(-4.01%) |
Feb 01, 2008 | 60.60 | 64.80 | 60.00 | 64.80 | 711,131 | +5.80(+9.83%) |
Jan 31, 2008 | 53.80 | 60.00 | 51.80 | 59.00 | 594,268 | +4.60(+8.46%) |
Jan 30, 2008 | 51.60 | 55.20 | 51.60 | 54.40 | 554,494 | +2.40(+4.62%) |
Jan 29, 2008 | 50.00 | 52.40 | 49.60 | 52.00 | 550,613 | +2.60(+5.26%) |
Jan 28, 2008 | 46.20 | 49.40 | 45.40 | 49.40 | 411,465 | +4.00(+8.81%) |
Jan 25, 2008 | 49.80 | 50.00 | 45.40 | 45.40 | 366,387 | -2.40(-5.02%) |
Jan 24, 2008 | 43.60 | 50.40 | 43.40 | 47.80 | 1,033,686 | +4.00(+9.13%) |
Jan 23, 2008 | 40.40 | 44.00 | 39.40 | 43.80 | 596,783 | +3.00(+7.35%) |
Jan 22, 2008 | 39.00 | 41.00 | 38.40 | 40.80 | 394,797 | -0.20(-0.49%) |
Jan 21, 2008 | 41.60 | 42.20 | 40.00 | 41.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.60 | 42.20 | 40.00 | 41.00 | 494,738 | +1.40(+3.54%) |
Jan 17, 2008 | 41.00 | 41.60 | 39.20 | 39.60 | 528,523 | -0.60(-1.49%) |
Jan 16, 2008 | 41.80 | 42.60 | 39.40 | 40.20 | 866,935 | -2.40(-5.63%) |
Jan 15, 2008 | 43.60 | 45.20 | 42.00 | 42.60 | 512,896 | -1.00(-2.29%) |
Jan 14, 2008 | 45.20 | 45.80 | 43.00 | 43.60 | 596,182 | -0.80(-1.80%) |
Jan 11, 2008 | 44.60 | 47.00 | 43.60 | 44.40 | 661,534 | +0.60(+1.37%) |
Jan 10, 2008 | 39.00 | 44.00 | 38.80 | 43.80 | 687,147 | +4.80(+12.31%) |
Jan 09, 2008 | 41.80 | 41.80 | 38.20 | 39.00 | 1,047,507 | -2.40(-5.80%) |
Jan 08, 2008 | 43.40 | 43.80 | 41.40 | 41.40 | 492,540 | -0.80(-1.90%) |
Jan 07, 2008 | 44.60 | 45.40 | 41.40 | 42.20 | 752,145 | -0.80(-1.86%) |
Jan 04, 2008 | 45.60 | 45.60 | 41.00 | 43.00 | 1,602,620 | -2.60(-5.70%) |
Jan 03, 2008 | 54.20 | 54.20 | 45.20 | 45.60 | 2,023,354 | -8.20(-15.24%) |
Jan 02, 2008 | 57.00 | 57.00 | 53.00 | 53.80 | 484,939 | -2.00(-3.58%) |