Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.79 | 38.59 | 37.75 | 38.54 | 339,806 | +0.50(+1.32%) |
Mar 28, 2008 | 38.95 | 39.07 | 37.49 | 38.04 | 387,032 | -1.02(-2.62%) |
Mar 27, 2008 | 38.73 | 39.80 | 38.73 | 39.06 | 256,744 | +0.32(+0.82%) |
Mar 26, 2008 | 39.80 | 39.87 | 38.40 | 38.74 | 183,169 | -1.32(-3.28%) |
Mar 25, 2008 | 39.81 | 40.12 | 39.19 | 40.06 | 366,339 | +0.52(+1.32%) |
Mar 24, 2008 | 38.77 | 39.64 | 38.40 | 39.54 | 219,847 | +0.95(+2.46%) |
Mar 21, 2008 | 39.45 | 40.05 | 37.95 | 38.59 | 798,062 | +0.00(+0.00%) |
Mar 20, 2008 | 39.45 | 40.05 | 37.95 | 38.59 | 798,062 | -0.70(-1.79%) |
Mar 19, 2008 | 40.15 | 40.71 | 39.29 | 39.29 | 305,030 | -0.53(-1.33%) |
Mar 18, 2008 | 39.26 | 39.98 | 38.36 | 39.82 | 450,588 | +1.34(+3.49%) |
Mar 17, 2008 | 39.22 | 39.64 | 38.09 | 38.48 | 334,681 | -1.21(-3.06%) |
Mar 14, 2008 | 40.64 | 40.74 | 39.27 | 39.69 | 719,759 | -0.67(-1.65%) |
Mar 13, 2008 | 40.38 | 40.66 | 39.49 | 40.36 | 577,562 | -0.48(-1.19%) |
Mar 12, 2008 | 40.20 | 41.84 | 39.66 | 40.85 | 635,017 | +0.78(+1.94%) |
Mar 11, 2008 | 40.77 | 40.77 | 38.72 | 40.07 | 421,467 | +0.48(+1.22%) |
Mar 10, 2008 | 40.37 | 40.70 | 39.59 | 39.59 | 214,811 | -0.72(-1.79%) |
Mar 07, 2008 | 39.99 | 40.76 | 39.07 | 40.31 | 297,253 | -0.22(-0.54%) |
Mar 06, 2008 | 41.81 | 42.14 | 40.31 | 40.53 | 542,830 | -1.53(-3.63%) |
Mar 05, 2008 | 42.63 | 42.69 | 41.91 | 42.05 | 356,113 | -0.58(-1.35%) |
Mar 04, 2008 | 41.83 | 43.00 | 41.28 | 42.63 | 494,218 | +0.26(+0.63%) |
Mar 03, 2008 | 43.66 | 43.83 | 41.82 | 42.36 | 456,446 | -1.21(-2.79%) |
Feb 29, 2008 | 43.68 | 44.12 | 42.70 | 43.58 | 353,529 | -0.86(-1.93%) |
Feb 28, 2008 | 45.48 | 45.48 | 43.79 | 44.44 | 473,306 | -1.32(-2.87%) |
Feb 27, 2008 | 45.91 | 46.33 | 45.35 | 45.75 | 414,923 | -0.21(-0.46%) |
Feb 26, 2008 | 44.76 | 45.98 | 44.76 | 45.96 | 498,160 | +0.85(+1.88%) |
Feb 25, 2008 | 47.77 | 47.77 | 43.49 | 45.11 | 951,869 | -2.42(-5.09%) |
Feb 22, 2008 | 43.56 | 48.24 | 43.56 | 47.53 | 891,381 | +1.82(+3.98%) |
Feb 21, 2008 | 46.11 | 47.07 | 45.66 | 45.71 | 268,568 | -0.35(-0.75%) |
Feb 20, 2008 | 46.73 | 46.95 | 45.60 | 46.06 | 442,869 | -0.90(-1.93%) |
Feb 19, 2008 | 47.83 | 47.85 | 46.62 | 46.97 | 388,695 | -0.34(-0.71%) |
Feb 18, 2008 | 48.01 | 48.01 | 47.10 | 47.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.01 | 48.01 | 47.10 | 47.30 | 274,953 | -0.86(-1.78%) |
Feb 14, 2008 | 49.21 | 49.60 | 48.09 | 48.16 | 186,356 | -0.59(-1.22%) |
Feb 13, 2008 | 47.95 | 48.77 | 47.69 | 48.76 | 265,393 | +0.89(+1.85%) |
Feb 12, 2008 | 47.47 | 47.96 | 47.06 | 47.87 | 240,868 | +0.55(+1.16%) |
Feb 11, 2008 | 47.25 | 47.85 | 46.51 | 47.32 | 239,226 | +0.28(+0.60%) |
Feb 08, 2008 | 46.54 | 47.41 | 46.33 | 47.04 | 251,379 | +0.43(+0.92%) |
Feb 07, 2008 | 45.64 | 46.64 | 45.15 | 46.61 | 260,028 | +0.55(+1.19%) |
Feb 06, 2008 | 46.12 | 46.33 | 45.37 | 46.06 | 240,102 | +0.43(+0.94%) |
Feb 05, 2008 | 45.80 | 46.43 | 45.50 | 45.63 | 229,701 | -0.94(-2.02%) |
Feb 04, 2008 | 47.61 | 47.84 | 45.76 | 46.57 | 301,414 | -1.00(-2.09%) |
Feb 01, 2008 | 47.13 | 47.72 | 46.58 | 47.57 | 210,541 | +0.72(+1.54%) |
Jan 31, 2008 | 46.13 | 47.81 | 46.13 | 46.85 | 379,945 | +0.21(+0.45%) |
Jan 30, 2008 | 46.40 | 47.99 | 46.36 | 46.64 | 193,023 | -0.05(-0.12%) |
Jan 29, 2008 | 47.64 | 47.64 | 46.45 | 46.69 | 231,781 | -1.04(-2.18%) |
Jan 28, 2008 | 46.93 | 47.83 | 45.47 | 47.73 | 371,485 | +0.63(+1.34%) |
Jan 25, 2008 | 47.57 | 48.02 | 46.67 | 47.10 | 304,041 | -0.05(-0.12%) |
Jan 24, 2008 | 47.97 | 49.28 | 46.67 | 47.16 | 532,949 | -0.97(-2.01%) |
Jan 23, 2008 | 46.59 | 48.28 | 45.67 | 48.12 | 294,881 | +0.60(+1.27%) |
Jan 22, 2008 | 45.53 | 48.59 | 45.53 | 47.52 | 299,553 | +0.01(+0.02%) |
Jan 21, 2008 | 48.21 | 48.41 | 47.04 | 47.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.21 | 48.41 | 47.04 | 47.51 | 265,198 | -0.62(-1.29%) |
Jan 17, 2008 | 48.33 | 48.76 | 47.82 | 48.13 | 260,357 | -0.25(-0.51%) |
Jan 16, 2008 | 48.38 | 48.79 | 47.90 | 48.38 | 285,380 | -0.13(-0.26%) |
Jan 15, 2008 | 48.44 | 48.80 | 47.56 | 48.51 | 320,355 | -0.68(-1.37%) |
Jan 14, 2008 | 49.86 | 49.90 | 48.52 | 49.18 | 249,572 | -0.37(-0.74%) |
Jan 11, 2008 | 50.75 | 50.77 | 49.38 | 49.55 | 277,217 | -1.49(-2.92%) |
Jan 10, 2008 | 49.78 | 51.73 | 49.22 | 51.04 | 423,764 | +0.70(+1.40%) |
Jan 09, 2008 | 48.91 | 50.50 | 48.14 | 50.34 | 505,057 | +1.43(+2.93%) |
Jan 08, 2008 | 48.64 | 49.29 | 48.06 | 48.90 | 363,492 | +0.37(+0.75%) |
Jan 07, 2008 | 48.57 | 49.28 | 47.52 | 48.54 | 274,466 | -0.01(-0.02%) |
Jan 04, 2008 | 48.60 | 49.39 | 47.78 | 48.55 | 217,219 | -0.61(-1.24%) |
Jan 03, 2008 | 49.81 | 50.13 | 48.91 | 49.16 | 233,095 | -0.69(-1.37%) |
Jan 02, 2008 | 51.06 | 51.09 | 49.42 | 49.84 | 381,616 | -1.20(-2.34%) |