Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.98 | 35.00 | 34.32 | 34.99 | 91,200 | -1.04(-2.89%) |
Mar 28, 2008 | 35.92 | 36.86 | 35.54 | 36.03 | 47,300 | -0.52(-1.42%) |
Mar 27, 2008 | 36.10 | 37.26 | 36.00 | 36.55 | 148,437 | +2.02(+5.85%) |
Mar 26, 2008 | 34.71 | 35.03 | 34.52 | 34.53 | 57,900 | -0.33(-0.95%) |
Mar 25, 2008 | 34.80 | 35.24 | 33.84 | 34.86 | 101,695 | +1.70(+5.13%) |
Mar 24, 2008 | 34.84 | 34.84 | 32.85 | 33.16 | 107,500 | +0.17(+0.52%) |
Mar 21, 2008 | 32.50 | 33.18 | 31.37 | 32.99 | 106,711 | +0.00(+0.00%) |
Mar 20, 2008 | 32.50 | 33.18 | 31.37 | 32.99 | 106,711 | -0.05(-0.15%) |
Mar 19, 2008 | 34.75 | 34.75 | 32.86 | 33.04 | 150,700 | -3.37(-9.26%) |
Mar 18, 2008 | 34.55 | 36.43 | 34.55 | 36.41 | 103,630 | +2.86(+8.52%) |
Mar 17, 2008 | 33.84 | 34.19 | 32.50 | 33.55 | 117,809 | -3.35(-9.08%) |
Mar 14, 2008 | 38.78 | 38.78 | 36.51 | 36.90 | 169,000 | -3.99(-9.76%) |
Mar 13, 2008 | 40.81 | 41.50 | 39.12 | 40.89 | 165,815 | -0.90(-2.15%) |
Mar 12, 2008 | 41.15 | 42.87 | 41.15 | 41.79 | 113,344 | -2.03(-4.63%) |
Mar 11, 2008 | 42.52 | 43.82 | 41.86 | 43.82 | 54,122 | +1.79(+4.26%) |
Mar 10, 2008 | 43.40 | 43.97 | 41.88 | 42.03 | 63,500 | -0.80(-1.87%) |
Mar 07, 2008 | 43.05 | 43.59 | 42.39 | 42.83 | 124,308 | -0.32(-0.74%) |
Mar 06, 2008 | 44.88 | 44.99 | 42.96 | 43.15 | 38,018 | -2.34(-5.14%) |
Mar 05, 2008 | 44.77 | 45.55 | 44.56 | 45.49 | 32,728 | +1.37(+3.11%) |
Mar 04, 2008 | 45.98 | 45.98 | 43.30 | 44.12 | 73,304 | -2.74(-5.85%) |
Mar 03, 2008 | 46.38 | 47.08 | 46.05 | 46.86 | 47,900 | +0.27(+0.58%) |
Feb 29, 2008 | 47.34 | 47.90 | 46.47 | 46.59 | 45,590 | -1.26(-2.63%) |
Feb 28, 2008 | 48.65 | 48.69 | 47.73 | 47.85 | 45,800 | -0.88(-1.81%) |
Feb 27, 2008 | 47.88 | 48.79 | 47.30 | 48.73 | 48,658 | +1.55(+3.29%) |
Feb 26, 2008 | 46.98 | 47.35 | 46.02 | 47.18 | 38,432 | +0.16(+0.34%) |
Feb 25, 2008 | 46.45 | 47.02 | 45.59 | 47.02 | 57,357 | +0.34(+0.73%) |
Feb 22, 2008 | 45.73 | 46.68 | 45.26 | 46.68 | 31,300 | +1.20(+2.64%) |
Feb 21, 2008 | 46.95 | 47.13 | 45.33 | 45.48 | 66,130 | -2.02(-4.25%) |
Feb 20, 2008 | 47.00 | 47.79 | 46.06 | 47.50 | 71,250 | -0.97(-2.00%) |
Feb 19, 2008 | 49.45 | 49.63 | 48.05 | 48.47 | 63,400 | +0.52(+1.08%) |
Feb 18, 2008 | 46.83 | 48.10 | 46.73 | 47.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.83 | 48.10 | 46.73 | 47.95 | 105,303 | +2.11(+4.60%) |
Feb 14, 2008 | 47.80 | 47.80 | 45.84 | 45.84 | 67,270 | -1.95(-4.08%) |
Feb 13, 2008 | 46.75 | 47.79 | 46.14 | 47.79 | 50,100 | +1.40(+3.02%) |
Feb 12, 2008 | 46.94 | 46.94 | 45.65 | 46.39 | 54,931 | +0.34(+0.74%) |
Feb 11, 2008 | 45.86 | 46.38 | 44.77 | 46.05 | 34,900 | +0.24(+0.52%) |
Feb 08, 2008 | 46.72 | 46.83 | 45.52 | 45.81 | 55,705 | -1.05(-2.24%) |
Feb 07, 2008 | 45.85 | 47.06 | 45.32 | 46.86 | 73,141 | +0.73(+1.58%) |
Feb 06, 2008 | 46.86 | 47.20 | 45.74 | 46.13 | 49,100 | -0.02(-0.04%) |
Feb 05, 2008 | 48.98 | 49.00 | 46.13 | 46.15 | 62,487 | -3.25(-6.58%) |
Feb 04, 2008 | 48.80 | 50.18 | 48.57 | 49.40 | 81,026 | +1.71(+3.59%) |
Feb 01, 2008 | 45.12 | 48.01 | 45.12 | 47.69 | 68,153 | +1.68(+3.65%) |
Jan 31, 2008 | 41.77 | 46.64 | 41.77 | 46.01 | 40,800 | +0.78(+1.72%) |
Jan 30, 2008 | 45.70 | 47.14 | 44.50 | 45.23 | 63,346 | -1.03(-2.23%) |
Jan 29, 2008 | 46.10 | 46.42 | 45.42 | 46.26 | 51,100 | -1.09(-2.30%) |
Jan 28, 2008 | 45.58 | 47.44 | 45.10 | 47.35 | 34,500 | +0.64(+1.37%) |
Jan 25, 2008 | 49.32 | 49.32 | 46.28 | 46.71 | 63,500 | -1.00(-2.10%) |
Jan 24, 2008 | 48.44 | 48.44 | 46.25 | 47.71 | 73,380 | -1.48(-3.01%) |
Jan 23, 2008 | 46.23 | 49.19 | 44.38 | 49.19 | 60,284 | +1.22(+2.54%) |
Jan 22, 2008 | 45.85 | 48.39 | 43.06 | 47.97 | 122,080 | -1.59(-3.21%) |
Jan 21, 2008 | 49.55 | 50.51 | 48.43 | 49.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.55 | 50.51 | 48.43 | 49.56 | 60,504 | +1.40(+2.91%) |
Jan 17, 2008 | 50.60 | 51.00 | 47.93 | 48.16 | 131,593 | -1.79(-3.58%) |
Jan 16, 2008 | 49.97 | 50.73 | 48.52 | 49.95 | 86,575 | -1.37(-2.67%) |
Jan 15, 2008 | 53.59 | 53.92 | 50.86 | 51.32 | 81,100 | -3.32(-6.08%) |
Jan 14, 2008 | 55.01 | 55.98 | 54.00 | 54.64 | 52,110 | -0.60(-1.09%) |
Jan 11, 2008 | 56.39 | 56.50 | 55.13 | 55.24 | 31,200 | -1.76(-3.09%) |
Jan 10, 2008 | 56.50 | 58.53 | 55.81 | 57.00 | 173,500 | -1.58(-2.70%) |
Jan 09, 2008 | 57.09 | 58.59 | 56.46 | 58.58 | 73,980 | +2.29(+4.07%) |
Jan 08, 2008 | 58.74 | 58.74 | 56.29 | 56.29 | 73,615 | -1.70(-2.93%) |
Jan 07, 2008 | 57.51 | 58.57 | 56.74 | 57.99 | 97,200 | +0.69(+1.20%) |
Jan 04, 2008 | 59.45 | 59.45 | 57.00 | 57.30 | 124,812 | -1.90(-3.21%) |
Jan 03, 2008 | 58.73 | 59.38 | 58.20 | 59.20 | 71,370 | -0.65(-1.09%) |
Jan 02, 2008 | 61.88 | 61.88 | 58.80 | 59.85 | 63,694 | -1.21(-1.98%) |