Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.76 | 39.64 | 38.76 | 38.95 | 753,400 | -0.26(-0.66%) |
Mar 28, 2008 | 39.40 | 39.94 | 38.75 | 39.21 | 653,656 | +0.06(+0.15%) |
Mar 27, 2008 | 38.74 | 39.18 | 38.60 | 39.15 | 496,135 | +0.45(+1.16%) |
Mar 26, 2008 | 39.20 | 39.20 | 37.82 | 38.70 | 449,900 | +0.43(+1.12%) |
Mar 25, 2008 | 37.60 | 38.67 | 37.60 | 38.27 | 463,584 | +0.65(+1.73%) |
Mar 24, 2008 | 37.89 | 38.46 | 36.87 | 37.62 | 596,359 | +0.77(+2.09%) |
Mar 21, 2008 | 36.13 | 37.19 | 35.65 | 36.85 | 690,479 | +0.00(+0.00%) |
Mar 20, 2008 | 36.13 | 37.19 | 35.65 | 36.85 | 690,479 | +0.37(+1.01%) |
Mar 19, 2008 | 37.49 | 38.34 | 36.31 | 36.48 | 592,085 | -1.56(-4.10%) |
Mar 18, 2008 | 37.52 | 38.71 | 36.45 | 38.04 | 807,759 | +0.61(+1.63%) |
Mar 17, 2008 | 36.00 | 38.53 | 35.42 | 37.43 | 940,500 | +0.24(+0.65%) |
Mar 14, 2008 | 38.49 | 38.49 | 36.47 | 37.19 | 720,257 | -0.06(-0.16%) |
Mar 13, 2008 | 36.29 | 37.89 | 35.53 | 37.25 | 1,439,727 | +0.90(+2.48%) |
Mar 12, 2008 | 32.43 | 36.58 | 31.30 | 36.35 | 4,473,647 | -1.18(-3.14%) |
Mar 11, 2008 | 41.81 | 42.64 | 36.73 | 37.53 | 3,244,624 | -7.12(-15.95%) |
Mar 10, 2008 | 44.09 | 46.43 | 44.09 | 44.65 | 598,644 | +0.77(+1.75%) |
Mar 07, 2008 | 43.00 | 44.97 | 42.26 | 43.88 | 664,251 | +0.43(+0.99%) |
Mar 06, 2008 | 45.10 | 45.21 | 43.32 | 43.45 | 591,550 | -1.80(-3.98%) |
Mar 05, 2008 | 44.96 | 46.29 | 44.80 | 45.25 | 708,871 | +0.09(+0.20%) |
Mar 04, 2008 | 45.65 | 46.39 | 44.60 | 45.16 | 761,410 | -1.48(-3.17%) |
Mar 03, 2008 | 47.69 | 47.84 | 45.88 | 46.64 | 855,214 | -1.10(-2.30%) |
Feb 29, 2008 | 48.49 | 49.01 | 47.50 | 47.74 | 613,529 | -1.03(-2.11%) |
Feb 28, 2008 | 50.02 | 51.00 | 48.52 | 48.77 | 492,850 | -1.39(-2.77%) |
Feb 27, 2008 | 49.02 | 50.79 | 49.02 | 50.16 | 385,520 | -0.07(-0.14%) |
Feb 26, 2008 | 49.87 | 51.70 | 49.68 | 50.23 | 572,707 | -0.55(-1.08%) |
Feb 25, 2008 | 50.85 | 51.00 | 48.71 | 50.78 | 679,019 | -0.22(-0.43%) |
Feb 22, 2008 | 52.16 | 52.43 | 50.16 | 51.00 | 502,328 | -1.15(-2.21%) |
Feb 21, 2008 | 53.46 | 53.90 | 52.08 | 52.15 | 421,633 | -1.06(-1.99%) |
Feb 20, 2008 | 53.80 | 53.80 | 51.87 | 53.21 | 580,785 | +0.37(+0.70%) |
Feb 19, 2008 | 54.21 | 54.98 | 52.20 | 52.84 | 844,006 | -1.27(-2.35%) |
Feb 18, 2008 | 50.00 | 54.44 | 50.00 | 54.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.00 | 54.44 | 50.00 | 54.11 | 1,460,858 | +3.07(+6.01%) |
Feb 14, 2008 | 48.51 | 53.17 | 48.51 | 51.04 | 4,165,298 | +2.45(+5.04%) |
Feb 13, 2008 | 49.99 | 49.99 | 44.62 | 48.59 | 2,838,374 | -0.89(-1.80%) |
Feb 12, 2008 | 48.00 | 49.81 | 48.00 | 49.48 | 377,943 | +0.80(+1.64%) |
Feb 11, 2008 | 50.75 | 50.75 | 47.50 | 48.68 | 609,926 | -1.12(-2.25%) |
Feb 08, 2008 | 50.51 | 51.16 | 49.24 | 49.80 | 752,828 | -1.27(-2.49%) |
Feb 07, 2008 | 48.45 | 51.50 | 48.45 | 51.07 | 809,951 | +1.43(+2.88%) |
Feb 06, 2008 | 48.27 | 50.51 | 47.55 | 49.64 | 1,081,715 | +1.93(+4.05%) |
Feb 05, 2008 | 49.50 | 49.50 | 47.39 | 47.71 | 636,937 | -1.32(-2.69%) |
Feb 04, 2008 | 48.18 | 49.25 | 47.64 | 49.03 | 954,836 | +1.46(+3.07%) |
Feb 01, 2008 | 48.43 | 48.43 | 46.57 | 47.57 | 809,230 | +0.67(+1.43%) |
Jan 31, 2008 | 47.22 | 48.05 | 46.07 | 46.90 | 1,239,464 | -0.28(-0.59%) |
Jan 30, 2008 | 47.72 | 48.61 | 46.56 | 47.18 | 951,347 | +0.00(+0.00%) |
Jan 29, 2008 | 48.11 | 48.11 | 46.02 | 47.18 | 783,986 | -0.90(-1.87%) |
Jan 28, 2008 | 45.99 | 49.38 | 45.60 | 48.08 | 2,205,630 | +4.96(+11.50%) |
Jan 25, 2008 | 43.21 | 46.80 | 41.25 | 43.12 | 2,644,463 | +0.87(+2.06%) |
Jan 24, 2008 | 48.60 | 48.60 | 40.56 | 42.25 | 4,993,794 | -8.69(-17.06%) |
Jan 23, 2008 | 51.97 | 53.30 | 44.25 | 50.94 | 3,652,855 | -1.46(-2.79%) |
Jan 22, 2008 | 51.01 | 54.14 | 50.91 | 52.40 | 1,956,176 | -1.46(-2.71%) |
Jan 21, 2008 | 54.55 | 55.35 | 52.00 | 53.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.55 | 55.35 | 52.00 | 53.86 | 1,276,403 | +0.46(+0.86%) |
Jan 17, 2008 | 55.22 | 57.33 | 52.82 | 53.40 | 1,951,741 | -0.85(-1.57%) |
Jan 16, 2008 | 55.10 | 56.09 | 53.07 | 54.25 | 1,394,502 | -1.88(-3.35%) |
Jan 15, 2008 | 56.23 | 58.72 | 55.02 | 56.13 | 2,689,324 | -0.30(-0.53%) |
Jan 14, 2008 | 50.56 | 58.73 | 49.55 | 56.43 | 6,697,593 | +9.44(+20.09%) |
Jan 11, 2008 | 47.50 | 47.50 | 46.75 | 46.99 | 580,125 | -0.10(-0.21%) |
Jan 10, 2008 | 46.70 | 47.80 | 45.08 | 47.09 | 1,226,662 | +0.91(+1.97%) |
Jan 09, 2008 | 45.01 | 46.35 | 44.77 | 46.18 | 792,438 | +0.58(+1.27%) |
Jan 08, 2008 | 47.02 | 47.68 | 45.15 | 45.60 | 1,303,259 | -1.31(-2.79%) |
Jan 07, 2008 | 46.74 | 47.25 | 44.90 | 46.91 | 1,160,528 | +0.50(+1.08%) |
Jan 04, 2008 | 47.00 | 47.00 | 44.80 | 46.41 | 1,293,236 | +0.25(+0.54%) |
Jan 03, 2008 | 43.61 | 47.00 | 43.50 | 46.16 | 2,120,114 | +4.17(+9.93%) |
Jan 02, 2008 | 42.01 | 42.70 | 41.71 | 41.99 | 400,128 | -0.42(-0.99%) |