Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.32 | 39.59 | 37.32 | 39.34 | 557,767 | +2.22(+5.98%) |
Mar 28, 2008 | 38.83 | 39.66 | 36.98 | 37.12 | 779,851 | -1.55(-4.01%) |
Mar 27, 2008 | 39.75 | 39.75 | 38.51 | 38.67 | 375,020 | -0.96(-2.42%) |
Mar 26, 2008 | 39.75 | 39.90 | 39.38 | 39.63 | 284,374 | -0.20(-0.50%) |
Mar 25, 2008 | 39.95 | 40.14 | 39.40 | 39.83 | 561,982 | +0.20(+0.50%) |
Mar 24, 2008 | 39.85 | 39.95 | 39.30 | 39.63 | 731,332 | +0.58(+1.49%) |
Mar 21, 2008 | 37.83 | 39.20 | 37.48 | 39.05 | 1,103,988 | +0.00(+0.00%) |
Mar 20, 2008 | 37.83 | 39.20 | 37.48 | 39.05 | 1,104,456 | +1.59(+4.24%) |
Mar 19, 2008 | 37.61 | 38.50 | 37.45 | 37.46 | 367,058 | +0.21(+0.56%) |
Mar 18, 2008 | 37.41 | 37.75 | 36.56 | 37.25 | 737,785 | +0.29(+0.78%) |
Mar 17, 2008 | 36.74 | 37.88 | 36.18 | 36.96 | 426,782 | -0.40(-1.07%) |
Mar 14, 2008 | 38.84 | 38.84 | 36.70 | 37.36 | 613,545 | -1.23(-3.19%) |
Mar 13, 2008 | 37.87 | 38.70 | 36.76 | 38.59 | 660,619 | +0.57(+1.50%) |
Mar 12, 2008 | 39.07 | 39.10 | 37.82 | 38.02 | 584,118 | -0.89(-2.29%) |
Mar 11, 2008 | 39.55 | 39.88 | 38.18 | 38.91 | 1,218,571 | -0.42(-1.07%) |
Mar 10, 2008 | 39.17 | 39.93 | 38.80 | 39.33 | 734,975 | +0.40(+1.03%) |
Mar 07, 2008 | 40.04 | 40.18 | 38.69 | 38.93 | 680,120 | -1.60(-3.95%) |
Mar 06, 2008 | 42.27 | 42.94 | 40.47 | 40.53 | 671,619 | -1.99(-4.68%) |
Mar 05, 2008 | 42.05 | 43.23 | 42.05 | 42.52 | 319,275 | +0.51(+1.21%) |
Mar 04, 2008 | 43.37 | 43.68 | 42.00 | 42.01 | 838,685 | -1.04(-2.42%) |
Mar 03, 2008 | 42.98 | 43.47 | 41.67 | 43.05 | 829,352 | +0.27(+0.63%) |
Feb 29, 2008 | 45.20 | 45.21 | 42.13 | 42.78 | 1,037,963 | -3.06(-6.68%) |
Feb 28, 2008 | 46.45 | 46.48 | 45.26 | 45.84 | 550,611 | -0.73(-1.57%) |
Feb 27, 2008 | 46.58 | 48.67 | 44.66 | 46.57 | 1,022,448 | -0.79(-1.67%) |
Feb 26, 2008 | 47.73 | 48.45 | 46.79 | 47.36 | 462,211 | -0.35(-0.73%) |
Feb 25, 2008 | 45.76 | 47.88 | 45.72 | 47.71 | 482,531 | +1.78(+3.88%) |
Feb 22, 2008 | 47.56 | 48.09 | 45.61 | 45.93 | 403,869 | -1.57(-3.31%) |
Feb 21, 2008 | 47.50 | 48.54 | 47.00 | 47.50 | 524,544 | +0.02(+0.04%) |
Feb 20, 2008 | 46.83 | 47.72 | 46.12 | 47.48 | 599,845 | +1.98(+4.35%) |
Feb 19, 2008 | 44.06 | 47.67 | 44.01 | 45.50 | 1,048,739 | +2.14(+4.94%) |
Feb 18, 2008 | 42.92 | 43.47 | 42.23 | 43.36 | 372,822 | +0.00(+0.00%) |
Feb 15, 2008 | 42.92 | 43.47 | 42.23 | 43.36 | 372,822 | +0.24(+0.56%) |
Feb 14, 2008 | 45.32 | 45.32 | 43.12 | 43.12 | 312,217 | -2.08(-4.60%) |
Feb 13, 2008 | 43.98 | 45.33 | 43.73 | 45.20 | 349,401 | +1.56(+3.57%) |
Feb 12, 2008 | 43.55 | 44.11 | 42.80 | 43.64 | 406,449 | +0.24(+0.55%) |
Feb 11, 2008 | 44.55 | 44.75 | 43.38 | 43.40 | 261,745 | -1.22(-2.73%) |
Feb 08, 2008 | 43.94 | 44.99 | 43.19 | 44.62 | 424,452 | +0.52(+1.18%) |
Feb 07, 2008 | 42.10 | 44.12 | 42.03 | 44.10 | 547,619 | +1.84(+4.35%) |
Feb 06, 2008 | 43.73 | 43.82 | 42.05 | 42.26 | 431,120 | -1.07(-2.47%) |
Feb 05, 2008 | 44.07 | 44.95 | 43.29 | 43.33 | 306,277 | -0.78(-1.77%) |
Feb 04, 2008 | 43.07 | 44.89 | 42.89 | 44.11 | 351,816 | +1.07(+2.49%) |
Feb 01, 2008 | 42.83 | 43.08 | 42.07 | 43.04 | 471,088 | +0.41(+0.96%) |
Jan 31, 2008 | 43.34 | 43.89 | 42.33 | 42.63 | 743,876 | -1.11(-2.54%) |
Jan 30, 2008 | 44.89 | 45.26 | 43.53 | 43.74 | 372,505 | -1.30(-2.89%) |
Jan 29, 2008 | 44.72 | 45.68 | 44.26 | 45.04 | 482,355 | +0.29(+0.65%) |
Jan 28, 2008 | 44.88 | 45.06 | 44.00 | 44.75 | 633,673 | -0.32(-0.71%) |
Jan 25, 2008 | 44.34 | 45.80 | 44.02 | 45.07 | 497,627 | +1.12(+2.55%) |
Jan 24, 2008 | 45.57 | 46.08 | 43.83 | 43.95 | 712,299 | -1.88(-4.10%) |
Jan 23, 2008 | 44.55 | 45.99 | 44.00 | 45.83 | 587,671 | +0.26(+0.57%) |
Jan 22, 2008 | 45.00 | 46.39 | 41.01 | 45.57 | 701,001 | -1.29(-2.75%) |
Jan 21, 2008 | 48.00 | 48.81 | 46.52 | 46.86 | 447,515 | +0.00(+0.00%) |
Jan 18, 2008 | 48.00 | 48.81 | 46.52 | 46.86 | 447,515 | -1.39(-2.88%) |
Jan 17, 2008 | 48.17 | 49.24 | 47.99 | 48.25 | 730,529 | -0.23(-0.47%) |
Jan 16, 2008 | 47.42 | 48.99 | 47.10 | 48.48 | 443,162 | +0.79(+1.66%) |
Jan 15, 2008 | 47.83 | 48.29 | 47.42 | 47.69 | 719,484 | +0.00(+0.00%) |
Jan 14, 2008 | 47.00 | 47.75 | 46.04 | 47.69 | 402,937 | +1.14(+2.45%) |
Jan 11, 2008 | 46.75 | 47.01 | 46.21 | 46.55 | 370,676 | -0.36(-0.77%) |
Jan 10, 2008 | 46.52 | 47.11 | 46.14 | 46.91 | 269,872 | -0.34(-0.72%) |
Jan 09, 2008 | 45.58 | 47.57 | 45.46 | 47.25 | 529,592 | +1.52(+3.32%) |
Jan 08, 2008 | 48.28 | 48.72 | 45.48 | 45.73 | 627,122 | -2.42(-5.03%) |
Jan 07, 2008 | 47.68 | 48.62 | 47.44 | 48.15 | 505,123 | +1.61(+3.46%) |
Jan 04, 2008 | 47.09 | 47.83 | 46.08 | 46.54 | 539,367 | -2.36(-4.83%) |
Jan 03, 2008 | 48.86 | 49.49 | 48.60 | 48.90 | 594,645 | +0.55(+1.14%) |
Jan 02, 2008 | 49.69 | 49.99 | 47.89 | 48.35 | 829,843 | -0.17(-0.35%) |