Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 49.55 | 50.20 | 49.10 | 49.55 | 25,797 | +0.70(+1.43%) |
Mar 28, 2008 | 48.90 | 49.50 | 48.70 | 48.85 | 12,905 | -0.05(-0.10%) |
Mar 27, 2008 | 49.20 | 49.71 | 48.90 | 48.90 | 24,806 | -0.30(-0.61%) |
Mar 26, 2008 | 46.40 | 49.85 | 48.55 | 49.20 | 16,886 | +2.11(+4.48%) |
Mar 25, 2008 | 6.400 | 47.09 | 47.09 | 47.09 | 1,377 | +0.00(+0.00%) |
Mar 24, 2008 | 46.54 | 47.10 | 46.10 | 47.09 | 16,413 | +0.55(+1.18%) |
Mar 21, 2008 | 46.54 | 46.55 | 45.00 | 46.54 | 8,132 | +0.00(+0.00%) |
Mar 20, 2008 | 46.54 | 46.55 | 45.00 | 46.54 | 8,132 | -1.87(-3.86%) |
Mar 19, 2008 | 48.41 | 50.96 | 48.41 | 48.41 | 12,999 | -2.72(-5.32%) |
Mar 18, 2008 | 47.12 | 51.14 | 49.51 | 51.13 | 9,210 | +4.01(+8.51%) |
Mar 17, 2008 | 47.12 | 49.25 | 47.05 | 47.12 | 9,356 | -3.42(-6.77%) |
Mar 14, 2008 | 51.24 | 50.95 | 49.01 | 50.54 | 4,537 | -0.70(-1.37%) |
Mar 13, 2008 | 50.04 | 51.50 | 49.50 | 51.24 | 5,771 | +1.20(+2.40%) |
Mar 12, 2008 | 50.04 | 50.30 | 49.75 | 50.04 | 8,284 | -2.41(-4.59%) |
Mar 11, 2008 | 52.45 | 53.00 | 51.05 | 52.45 | 8,120 | +0.42(+0.81%) |
Mar 10, 2008 | 52.03 | 52.45 | 51.55 | 52.03 | 11,826 | +0.13(+0.25%) |
Mar 07, 2008 | 51.90 | 52.50 | 51.00 | 51.90 | 6,029 | -0.56(-1.07%) |
Mar 06, 2008 | 51.84 | 52.88 | 51.25 | 52.46 | 11,671 | +0.62(+1.20%) |
Mar 05, 2008 | 50.99 | 51.95 | 50.65 | 51.84 | 21,092 | +0.85(+1.67%) |
Mar 04, 2008 | 50.99 | 51.84 | 49.76 | 50.99 | 16,893 | -2.26(-4.24%) |
Mar 03, 2008 | 53.25 | 53.75 | 52.56 | 53.25 | 81,410 | +1.25(+2.40%) |
Feb 29, 2008 | 53.15 | 53.75 | 52.00 | 52.00 | 9,839 | -1.15(-2.16%) |
Feb 28, 2008 | 53.15 | 53.50 | 52.05 | 53.15 | 30,772 | -0.84(-1.56%) |
Feb 27, 2008 | 53.99 | 53.99 | 53.26 | 53.99 | 8,523 | +0.50(+0.93%) |
Feb 26, 2008 | 53.49 | 53.49 | 51.60 | 53.49 | 9,221 | +1.00(+1.91%) |
Feb 25, 2008 | 52.49 | 52.49 | 50.90 | 52.49 | 55,859 | +2.49(+4.98%) |
Feb 22, 2008 | 49.95 | 50.84 | 50.00 | 50.00 | 7,108 | +0.05(+0.10%) |
Feb 21, 2008 | 49.81 | 50.70 | 49.65 | 49.95 | 16,252 | +0.14(+0.28%) |
Feb 20, 2008 | 47.70 | 49.81 | 47.95 | 49.81 | 32,045 | +2.11(+4.42%) |
Feb 19, 2008 | 45.70 | 48.25 | 46.96 | 47.70 | 32,967 | +2.00(+4.38%) |
Feb 18, 2008 | 45.70 | 45.71 | 44.76 | 45.70 | 23,393 | +0.00(+0.00%) |
Feb 15, 2008 | 45.70 | 45.71 | 44.76 | 45.70 | 23,393 | +1.70(+3.86%) |
Feb 14, 2008 | 44.00 | 44.50 | 43.75 | 44.00 | 20,583 | +1.12(+2.61%) |
Feb 13, 2008 | 42.88 | 42.90 | 41.50 | 42.88 | 18,668 | +1.25(+3.00%) |
Feb 12, 2008 | 41.63 | 42.99 | 41.63 | 41.63 | 12,584 | +0.93(+2.29%) |
Feb 11, 2008 | 40.70 | 40.75 | 39.40 | 40.70 | 16,841 | +0.30(+0.74%) |
Feb 08, 2008 | 40.40 | 40.44 | 39.55 | 40.40 | 7,397 | -1.10(-2.65%) |
Feb 07, 2008 | 41.21 | 41.59 | 40.06 | 41.50 | 15,768 | +0.29(+0.70%) |
Feb 06, 2008 | 41.21 | 41.95 | 41.20 | 41.21 | 5,978 | -0.78(-1.86%) |
Feb 05, 2008 | 43.85 | 43.40 | 41.75 | 41.99 | 11,395 | -1.86(-4.24%) |
Feb 04, 2008 | 44.35 | 43.90 | 43.15 | 43.85 | 18,003 | -0.50(-1.13%) |
Feb 01, 2008 | 42.05 | 44.36 | 43.25 | 44.35 | 13,796 | +2.30(+5.47%) |
Jan 31, 2008 | 42.05 | 42.30 | 40.00 | 42.05 | 8,428 | +1.05(+2.56%) |
Jan 30, 2008 | 41.00 | 42.29 | 40.50 | 41.00 | 27,192 | -0.10(-0.24%) |
Jan 29, 2008 | 41.10 | 41.25 | 40.20 | 41.10 | 8,801 | -0.90(-2.14%) |
Jan 28, 2008 | 41.15 | 42.00 | 41.00 | 42.00 | 9,146 | +0.85(+2.07%) |
Jan 25, 2008 | 39.15 | 42.25 | 40.41 | 41.15 | 23,109 | +2.00(+5.11%) |
Jan 24, 2008 | 39.15 | 40.26 | 39.01 | 39.15 | 27,354 | +0.45(+1.16%) |
Jan 23, 2008 | 38.70 | 38.70 | 36.50 | 38.70 | 31,612 | +0.76(+2.00%) |
Jan 22, 2008 | 41.01 | 38.00 | 35.75 | 37.94 | 13,700 | -3.07(-7.49%) |
Jan 21, 2008 | 41.01 | 42.40 | 41.00 | 41.01 | 12,035 | +0.00(+0.00%) |
Jan 18, 2008 | 41.01 | 42.40 | 41.00 | 41.01 | 12,035 | -0.39(-0.94%) |
Jan 17, 2008 | 41.40 | 43.35 | 41.01 | 41.40 | 39,318 | -1.35(-3.16%) |
Jan 16, 2008 | 42.75 | 43.75 | 42.50 | 42.75 | 20,522 | -0.51(-1.18%) |
Jan 15, 2008 | 46.80 | 44.82 | 43.25 | 43.26 | 23,891 | -3.54(-7.56%) |
Jan 14, 2008 | 44.85 | 46.80 | 45.50 | 46.80 | 14,940 | +1.95(+4.35%) |
Jan 11, 2008 | 44.85 | 46.00 | 44.85 | 44.85 | 52,151 | -0.55(-1.21%) |
Jan 10, 2008 | 45.40 | 45.85 | 44.90 | 45.40 | 51,861 | -0.80(-1.73%) |
Jan 09, 2008 | 44.95 | 46.20 | 45.45 | 46.20 | 12,815 | +1.25(+2.78%) |
Jan 08, 2008 | 44.95 | 45.70 | 44.90 | 44.95 | 19,674 | +0.55(+1.24%) |
Jan 07, 2008 | 45.00 | 44.45 | 43.85 | 44.40 | 13,046 | -0.60(-1.33%) |
Jan 04, 2008 | 45.00 | 45.50 | 44.00 | 45.00 | 14,592 | -0.50(-1.10%) |
Jan 03, 2008 | 45.50 | 46.15 | 45.45 | 45.50 | 14,528 | +0.20(+0.44%) |
Jan 02, 2008 | 44.60 | 45.30 | 44.55 | 45.30 | 4,399 | +0.70(+1.57%) |