Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 53.76 | 54.40 | 52.85 | 53.73 | 395,118 | +0.46(+0.87%) |
Mar 28, 2008 | 54.25 | 54.45 | 52.57 | 53.27 | 370,161 | -0.30(-0.55%) |
Mar 27, 2008 | 53.82 | 54.13 | 52.71 | 53.57 | 360,132 | -0.42(-0.78%) |
Mar 26, 2008 | 54.38 | 54.38 | 52.17 | 53.99 | 492,497 | -0.04(-0.07%) |
Mar 25, 2008 | 52.34 | 54.80 | 52.34 | 54.03 | 676,315 | +2.28(+4.40%) |
Mar 24, 2008 | 51.10 | 52.55 | 50.84 | 51.75 | 379,833 | +0.95(+1.88%) |
Mar 21, 2008 | 50.92 | 51.28 | 49.25 | 50.79 | 647,069 | +0.00(+0.00%) |
Mar 20, 2008 | 50.92 | 51.28 | 49.25 | 50.79 | 647,069 | +0.28(+0.55%) |
Mar 19, 2008 | 54.27 | 54.27 | 50.52 | 50.52 | 482,138 | -2.75(-5.16%) |
Mar 18, 2008 | 52.04 | 53.56 | 51.55 | 53.26 | 602,662 | +2.32(+4.56%) |
Mar 17, 2008 | 49.28 | 51.73 | 49.28 | 50.94 | 397,165 | +0.34(+0.68%) |
Mar 14, 2008 | 51.63 | 51.99 | 49.57 | 50.60 | 326,113 | -1.14(-2.20%) |
Mar 13, 2008 | 49.85 | 51.74 | 48.73 | 51.74 | 446,720 | +1.42(+2.82%) |
Mar 12, 2008 | 49.82 | 51.46 | 49.63 | 50.32 | 596,679 | +0.73(+1.46%) |
Mar 11, 2008 | 46.93 | 49.60 | 46.93 | 49.60 | 483,787 | +2.71(+5.79%) |
Mar 10, 2008 | 48.45 | 48.75 | 46.82 | 46.88 | 312,781 | -1.67(-3.43%) |
Mar 07, 2008 | 48.57 | 49.85 | 48.17 | 48.55 | 258,922 | -0.32(-0.66%) |
Mar 06, 2008 | 49.92 | 50.24 | 48.54 | 48.87 | 439,042 | -1.22(-2.45%) |
Mar 05, 2008 | 49.16 | 50.57 | 49.11 | 50.10 | 346,395 | +1.25(+2.55%) |
Mar 04, 2008 | 50.80 | 50.80 | 47.89 | 48.85 | 656,159 | -1.83(-3.61%) |
Mar 03, 2008 | 48.93 | 51.45 | 48.93 | 50.68 | 1,127,982 | +3.00(+6.29%) |
Feb 29, 2008 | 48.46 | 48.46 | 47.21 | 47.68 | 330,630 | -0.78(-1.62%) |
Feb 28, 2008 | 49.38 | 49.43 | 47.92 | 48.46 | 334,639 | -0.63(-1.28%) |
Feb 27, 2008 | 48.20 | 49.41 | 47.80 | 49.09 | 517,045 | +1.13(+2.35%) |
Feb 26, 2008 | 47.38 | 49.03 | 47.07 | 47.97 | 785,796 | +0.36(+0.75%) |
Feb 25, 2008 | 45.98 | 47.75 | 45.88 | 47.61 | 609,554 | +1.74(+3.79%) |
Feb 22, 2008 | 46.33 | 46.70 | 45.24 | 45.87 | 345,272 | -0.40(-0.86%) |
Feb 21, 2008 | 46.46 | 46.82 | 45.89 | 46.27 | 702,480 | -0.04(-0.08%) |
Feb 20, 2008 | 44.75 | 46.31 | 44.58 | 46.31 | 574,020 | +1.20(+2.65%) |
Feb 19, 2008 | 44.63 | 45.57 | 44.53 | 45.11 | 697,221 | +0.81(+1.83%) |
Feb 18, 2008 | 44.07 | 44.49 | 42.13 | 44.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.07 | 44.49 | 42.13 | 44.30 | 548,983 | +0.53(+1.20%) |
Feb 14, 2008 | 44.59 | 44.60 | 43.54 | 43.77 | 592,027 | -0.28(-0.65%) |
Feb 13, 2008 | 44.37 | 44.68 | 43.81 | 44.06 | 728,554 | -0.19(-0.42%) |
Feb 12, 2008 | 43.84 | 45.22 | 43.30 | 44.24 | 2,719,503 | +0.82(+1.89%) |
Feb 11, 2008 | 42.73 | 43.42 | 42.30 | 43.42 | 1,371,155 | +1.63(+3.90%) |
Feb 08, 2008 | 41.02 | 42.13 | 40.77 | 41.79 | 517,873 | +0.78(+1.91%) |
Feb 07, 2008 | 40.59 | 41.96 | 40.32 | 41.01 | 505,763 | +0.19(+0.45%) |
Feb 06, 2008 | 41.21 | 41.98 | 40.55 | 40.82 | 411,315 | -0.29(-0.71%) |
Feb 05, 2008 | 41.31 | 42.49 | 40.38 | 41.11 | 403,402 | -0.85(-2.04%) |
Feb 04, 2008 | 41.10 | 42.53 | 40.62 | 41.97 | 552,343 | +1.21(+2.97%) |
Feb 01, 2008 | 38.56 | 41.23 | 38.24 | 40.76 | 637,042 | +2.29(+5.94%) |
Jan 31, 2008 | 36.86 | 38.64 | 36.35 | 38.47 | 425,325 | +1.40(+3.76%) |
Jan 30, 2008 | 38.14 | 38.59 | 37.03 | 37.08 | 284,052 | -1.42(-3.68%) |
Jan 29, 2008 | 39.14 | 39.27 | 38.18 | 38.49 | 262,850 | -0.47(-1.21%) |
Jan 28, 2008 | 38.23 | 39.18 | 37.64 | 38.96 | 549,431 | +0.75(+1.96%) |
Jan 25, 2008 | 37.43 | 38.54 | 37.40 | 38.22 | 389,923 | +1.15(+3.09%) |
Jan 24, 2008 | 36.14 | 37.82 | 35.61 | 37.07 | 317,190 | +1.10(+3.07%) |
Jan 23, 2008 | 35.62 | 36.04 | 33.29 | 35.97 | 387,075 | -0.51(-1.41%) |
Jan 22, 2008 | 34.82 | 36.99 | 30.47 | 36.48 | 328,423 | +0.14(+0.39%) |
Jan 21, 2008 | 36.26 | 36.70 | 35.15 | 36.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.26 | 36.70 | 35.15 | 36.34 | 336,352 | +0.28(+0.79%) |
Jan 17, 2008 | 36.74 | 37.16 | 36.00 | 36.05 | 209,634 | -0.61(-1.67%) |
Jan 16, 2008 | 37.16 | 37.54 | 36.19 | 36.66 | 248,669 | -0.54(-1.45%) |
Jan 15, 2008 | 37.73 | 37.82 | 36.96 | 37.20 | 212,442 | -1.16(-3.03%) |
Jan 14, 2008 | 38.46 | 38.74 | 37.97 | 38.37 | 164,000 | +0.29(+0.77%) |
Jan 11, 2008 | 38.62 | 38.64 | 37.86 | 38.07 | 243,391 | -0.78(-2.00%) |
Jan 10, 2008 | 38.35 | 39.29 | 38.02 | 38.85 | 380,267 | +0.19(+0.50%) |
Jan 09, 2008 | 37.60 | 38.78 | 37.32 | 38.66 | 357,628 | +0.80(+2.13%) |
Jan 08, 2008 | 38.34 | 38.81 | 37.78 | 37.85 | 328,984 | -0.34(-0.89%) |
Jan 07, 2008 | 38.42 | 38.81 | 37.77 | 38.19 | 228,730 | -0.12(-0.32%) |
Jan 04, 2008 | 38.30 | 39.02 | 37.95 | 38.32 | 289,388 | -0.28(-0.74%) |
Jan 03, 2008 | 38.80 | 39.51 | 38.47 | 38.60 | 286,439 | -0.37(-0.95%) |
Jan 02, 2008 | 39.15 | 39.52 | 38.10 | 38.97 | 394,557 | -0.69(-1.74%) |