Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 48.99 | 49.86 | 48.53 | 49.60 | 585,739 | +1.11(+2.29%) |
Mar 28, 2008 | 48.57 | 49.08 | 47.84 | 48.49 | 259,294 | +0.15(+0.32%) |
Mar 27, 2008 | 48.54 | 49.52 | 48.08 | 48.33 | 450,326 | -0.21(-0.43%) |
Mar 26, 2008 | 46.78 | 48.95 | 46.78 | 48.54 | 290,624 | +1.50(+3.19%) |
Mar 25, 2008 | 45.93 | 47.49 | 45.53 | 47.04 | 1,156,830 | +0.70(+1.51%) |
Mar 24, 2008 | 46.30 | 47.33 | 46.13 | 46.34 | 343,361 | +0.02(+0.05%) |
Mar 21, 2008 | 46.75 | 47.20 | 45.18 | 46.32 | 515,130 | +0.00(+0.00%) |
Mar 20, 2008 | 46.75 | 47.20 | 45.18 | 46.32 | 515,130 | -0.35(-0.76%) |
Mar 19, 2008 | 49.47 | 49.48 | 46.42 | 46.67 | 715,348 | -2.90(-5.85%) |
Mar 18, 2008 | 49.23 | 50.16 | 48.89 | 49.57 | 376,436 | +0.78(+1.60%) |
Mar 17, 2008 | 50.06 | 50.14 | 48.43 | 48.79 | 494,156 | -2.10(-4.13%) |
Mar 14, 2008 | 51.19 | 51.70 | 49.89 | 50.89 | 979,080 | -0.31(-0.60%) |
Mar 13, 2008 | 48.87 | 51.41 | 48.87 | 51.19 | 713,294 | +1.00(+2.00%) |
Mar 12, 2008 | 50.39 | 50.57 | 49.78 | 50.19 | 281,183 | +0.05(+0.10%) |
Mar 11, 2008 | 48.90 | 50.20 | 48.90 | 50.14 | 385,817 | +1.68(+3.46%) |
Mar 10, 2008 | 49.16 | 49.40 | 47.88 | 48.47 | 332,060 | -0.69(-1.41%) |
Mar 07, 2008 | 50.06 | 50.40 | 48.33 | 49.16 | 305,441 | -1.63(-3.21%) |
Mar 06, 2008 | 51.20 | 52.11 | 50.78 | 50.79 | 266,753 | -0.23(-0.45%) |
Mar 05, 2008 | 49.68 | 51.28 | 49.68 | 51.02 | 257,370 | +1.14(+2.28%) |
Mar 04, 2008 | 50.06 | 50.84 | 48.85 | 49.88 | 303,192 | -0.77(-1.52%) |
Mar 03, 2008 | 50.55 | 52.16 | 49.85 | 50.65 | 352,232 | +0.10(+0.19%) |
Feb 29, 2008 | 51.46 | 51.54 | 50.28 | 50.55 | 544,788 | -1.08(-2.09%) |
Feb 28, 2008 | 51.89 | 52.07 | 50.82 | 51.64 | 805,545 | -0.39(-0.76%) |
Feb 27, 2008 | 52.38 | 52.94 | 51.61 | 52.03 | 689,024 | -0.83(-1.57%) |
Feb 26, 2008 | 53.22 | 53.85 | 52.35 | 52.86 | 483,830 | -0.25(-0.47%) |
Feb 25, 2008 | 52.38 | 53.68 | 51.19 | 53.11 | 386,200 | +0.85(+1.63%) |
Feb 22, 2008 | 52.02 | 52.40 | 51.35 | 52.26 | 375,568 | +0.64(+1.24%) |
Feb 21, 2008 | 52.18 | 52.82 | 51.34 | 51.62 | 722,318 | -0.31(-0.60%) |
Feb 20, 2008 | 49.79 | 52.16 | 49.79 | 51.93 | 811,636 | +1.01(+1.99%) |
Feb 19, 2008 | 50.53 | 51.55 | 49.52 | 50.92 | 646,733 | +1.63(+3.31%) |
Feb 18, 2008 | 48.23 | 49.49 | 47.93 | 49.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.23 | 49.49 | 47.93 | 49.29 | 668,037 | +0.57(+1.17%) |
Feb 14, 2008 | 48.54 | 49.86 | 47.95 | 48.72 | 1,129,291 | -0.40(-0.82%) |
Feb 13, 2008 | 48.07 | 49.58 | 47.42 | 49.12 | 751,906 | +1.55(+3.27%) |
Feb 12, 2008 | 46.09 | 48.71 | 46.09 | 47.57 | 1,203,731 | +1.31(+2.83%) |
Feb 11, 2008 | 45.18 | 46.32 | 44.55 | 46.26 | 1,060,751 | +0.71(+1.55%) |
Feb 08, 2008 | 44.90 | 45.68 | 44.32 | 45.55 | 665,545 | +0.32(+0.71%) |
Feb 07, 2008 | 44.27 | 45.40 | 43.54 | 45.23 | 1,287,596 | +0.18(+0.40%) |
Feb 06, 2008 | 45.83 | 46.28 | 44.31 | 45.05 | 1,211,231 | -0.92(-2.00%) |
Feb 05, 2008 | 47.19 | 47.25 | 45.66 | 45.97 | 487,801 | -1.71(-3.59%) |
Feb 04, 2008 | 47.11 | 48.64 | 47.11 | 47.68 | 557,147 | +0.06(+0.13%) |
Feb 01, 2008 | 46.28 | 47.91 | 45.94 | 47.62 | 440,656 | +1.03(+2.21%) |
Jan 31, 2008 | 45.76 | 46.85 | 44.51 | 46.59 | 659,549 | +0.62(+1.35%) |
Jan 30, 2008 | 46.14 | 46.78 | 45.22 | 45.97 | 450,999 | -0.44(-0.95%) |
Jan 29, 2008 | 46.88 | 46.88 | 45.84 | 46.41 | 511,373 | -0.74(-1.56%) |
Jan 28, 2008 | 46.61 | 47.56 | 45.75 | 47.15 | 462,304 | +0.31(+0.67%) |
Jan 25, 2008 | 49.18 | 49.83 | 46.56 | 46.83 | 571,266 | -1.13(-2.36%) |
Jan 24, 2008 | 48.81 | 49.10 | 47.53 | 47.96 | 542,763 | +0.94(+2.01%) |
Jan 23, 2008 | 45.73 | 47.15 | 42.44 | 47.02 | 1,986,806 | +0.36(+0.77%) |
Jan 22, 2008 | 43.70 | 47.77 | 43.67 | 46.66 | 1,193,189 | +0.31(+0.67%) |
Jan 21, 2008 | 46.01 | 47.81 | 44.60 | 46.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.01 | 47.81 | 44.60 | 46.35 | 1,493,470 | -0.07(-0.15%) |
Jan 17, 2008 | 46.86 | 47.75 | 45.96 | 46.42 | 2,498,178 | -0.77(-1.64%) |
Jan 16, 2008 | 48.22 | 48.50 | 45.43 | 47.20 | 1,716,926 | -1.78(-3.63%) |
Jan 15, 2008 | 50.31 | 50.38 | 48.14 | 48.97 | 1,004,825 | -1.76(-3.47%) |
Jan 14, 2008 | 50.18 | 51.03 | 49.84 | 50.74 | 545,892 | +1.35(+2.73%) |
Jan 11, 2008 | 49.39 | 50.13 | 48.52 | 49.39 | 342,278 | -0.33(-0.66%) |
Jan 10, 2008 | 49.43 | 50.03 | 48.90 | 49.72 | 321,592 | -0.42(-0.84%) |
Jan 09, 2008 | 50.38 | 51.13 | 48.76 | 50.14 | 784,217 | -0.36(-0.71%) |
Jan 08, 2008 | 50.72 | 51.95 | 50.39 | 50.50 | 334,822 | +0.25(+0.49%) |
Jan 07, 2008 | 51.98 | 52.28 | 49.49 | 50.25 | 684,545 | -1.75(-3.37%) |
Jan 04, 2008 | 53.22 | 53.54 | 51.71 | 52.01 | 448,695 | -1.54(-2.87%) |
Jan 03, 2008 | 51.87 | 54.01 | 51.87 | 53.54 | 631,880 | +1.23(+2.35%) |
Jan 02, 2008 | 51.55 | 52.70 | 51.55 | 52.31 | 356,109 | +0.46(+0.89%) |