Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.22 | 46.93 | 45.98 | 46.72 | 27,204 | +0.58(+1.25%) |
Mar 28, 2008 | 46.95 | 46.95 | 45.88 | 46.15 | 20,318 | +0.24(+0.52%) |
Mar 27, 2008 | 45.56 | 46.30 | 45.47 | 45.91 | 55,826 | +0.74(+1.63%) |
Mar 26, 2008 | 45.14 | 45.26 | 44.78 | 45.17 | 49,442 | +0.03(+0.06%) |
Mar 25, 2008 | 44.84 | 45.34 | 44.56 | 45.14 | 42,330 | +0.47(+1.05%) |
Mar 24, 2008 | 43.99 | 44.78 | 43.81 | 44.67 | 29,010 | +0.40(+0.90%) |
Mar 21, 2008 | 45.08 | 45.08 | 43.92 | 44.28 | 32,227 | +0.00(+0.00%) |
Mar 20, 2008 | 45.08 | 45.08 | 43.92 | 44.28 | 32,227 | -1.08(-2.38%) |
Mar 19, 2008 | 46.11 | 46.81 | 44.82 | 45.36 | 76,745 | -0.91(-1.98%) |
Mar 18, 2008 | 46.40 | 46.82 | 45.56 | 46.27 | 49,103 | +1.18(+2.62%) |
Mar 17, 2008 | 44.65 | 45.32 | 42.53 | 45.09 | 51,248 | -0.39(-0.86%) |
Mar 14, 2008 | 46.84 | 46.84 | 45.20 | 45.48 | 50,797 | -0.40(-0.87%) |
Mar 13, 2008 | 45.16 | 46.20 | 45.06 | 45.88 | 37,138 | -0.24(-0.52%) |
Mar 12, 2008 | 45.14 | 46.71 | 44.74 | 46.12 | 84,101 | +1.34(+2.99%) |
Mar 11, 2008 | 44.37 | 44.96 | 43.95 | 44.78 | 122,590 | +2.08(+4.88%) |
Mar 10, 2008 | 43.57 | 43.57 | 42.70 | 42.70 | 20,318 | -0.34(-0.78%) |
Mar 07, 2008 | 42.94 | 43.41 | 42.93 | 43.04 | 33,413 | +0.28(+0.66%) |
Mar 06, 2008 | 43.61 | 43.61 | 42.75 | 42.75 | 52,264 | -0.83(-1.91%) |
Mar 05, 2008 | 42.54 | 43.68 | 42.43 | 43.59 | 89,402 | +1.51(+3.58%) |
Mar 04, 2008 | 42.61 | 42.61 | 40.96 | 42.08 | 22,237 | -0.60(-1.41%) |
Mar 03, 2008 | 43.17 | 43.17 | 42.61 | 42.68 | 45,830 | -0.71(-1.63%) |
Feb 29, 2008 | 44.28 | 44.28 | 43.32 | 43.39 | 65,246 | -1.14(-2.57%) |
Feb 28, 2008 | 44.40 | 44.83 | 44.34 | 44.53 | 23,818 | +0.47(+1.07%) |
Feb 27, 2008 | 43.74 | 44.21 | 43.52 | 44.06 | 30,026 | +0.42(+0.95%) |
Feb 26, 2008 | 43.74 | 44.00 | 43.40 | 43.65 | 51,248 | -0.06(-0.14%) |
Feb 25, 2008 | 43.46 | 43.79 | 42.95 | 43.71 | 45,152 | +0.16(+0.37%) |
Feb 22, 2008 | 43.64 | 43.64 | 42.98 | 43.55 | 41,089 | +0.35(+0.80%) |
Feb 21, 2008 | 43.13 | 43.51 | 43.00 | 43.20 | 11,626 | +0.02(+0.04%) |
Feb 20, 2008 | 42.27 | 43.19 | 42.25 | 43.19 | 8,353 | +0.89(+2.09%) |
Feb 19, 2008 | 43.39 | 43.41 | 42.30 | 42.30 | 31,494 | +0.29(+0.70%) |
Feb 18, 2008 | 42.04 | 42.19 | 41.81 | 42.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.04 | 42.19 | 41.81 | 42.01 | 51,248 | -0.51(-1.19%) |
Feb 14, 2008 | 42.99 | 43.23 | 42.51 | 42.51 | 34,654 | -0.67(-1.56%) |
Feb 13, 2008 | 42.72 | 43.25 | 42.42 | 43.19 | 50,119 | +0.78(+1.84%) |
Feb 12, 2008 | 42.01 | 42.46 | 41.81 | 42.41 | 67,842 | +1.26(+3.06%) |
Feb 11, 2008 | 40.65 | 41.15 | 40.55 | 41.15 | 17,271 | +0.60(+1.49%) |
Feb 08, 2008 | 40.68 | 40.68 | 40.03 | 40.55 | 40,524 | +0.89(+2.23%) |
Feb 07, 2008 | 39.64 | 40.02 | 39.41 | 39.66 | 27,881 | -0.57(-1.41%) |
Feb 06, 2008 | 40.04 | 40.53 | 39.86 | 40.23 | 65,584 | +0.34(+0.86%) |
Feb 05, 2008 | 41.39 | 41.39 | 39.86 | 39.88 | 16,593 | -2.43(-5.75%) |
Feb 04, 2008 | 42.60 | 42.72 | 41.95 | 42.32 | 51,248 | +0.01(+0.02%) |
Feb 01, 2008 | 42.12 | 42.42 | 41.82 | 42.31 | 24,495 | +0.04(+0.10%) |
Jan 31, 2008 | 41.04 | 42.27 | 40.56 | 42.27 | 161,309 | +0.82(+1.99%) |
Jan 30, 2008 | 41.96 | 42.52 | 41.29 | 41.44 | 26,978 | +0.13(+0.32%) |
Jan 29, 2008 | 41.96 | 41.96 | 40.99 | 41.31 | 42,330 | +1.25(+3.12%) |
Jan 28, 2008 | 39.17 | 40.06 | 39.17 | 40.06 | 54,860 | +0.69(+1.76%) |
Jan 25, 2008 | 42.89 | 42.89 | 39.37 | 39.37 | 16,255 | -0.57(-1.42%) |
Jan 24, 2008 | 38.79 | 40.02 | 38.79 | 39.94 | 34,090 | +3.53(+9.68%) |
Jan 23, 2008 | 35.71 | 38.70 | 35.44 | 36.41 | 9,820 | -1.59(-4.17%) |
Jan 22, 2008 | 35.39 | 38.90 | 35.35 | 38.00 | 33,526 | +0.45(+1.20%) |
Jan 21, 2008 | 38.17 | 38.32 | 37.30 | 37.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.17 | 38.32 | 37.30 | 37.54 | 65,697 | +0.04(+0.09%) |
Jan 17, 2008 | 39.73 | 39.73 | 37.51 | 37.51 | 59,601 | -1.59(-4.08%) |
Jan 16, 2008 | 39.07 | 39.47 | 38.45 | 39.10 | 48,200 | -0.75(-1.89%) |
Jan 15, 2008 | 41.95 | 41.95 | 39.86 | 39.86 | 43,121 | -2.08(-4.96%) |
Jan 14, 2008 | 43.92 | 43.92 | 41.69 | 41.94 | 38,718 | +0.23(+0.55%) |
Jan 11, 2008 | 41.91 | 41.91 | 41.34 | 41.71 | 30,139 | +0.60(+1.47%) |
Jan 10, 2008 | 40.27 | 41.18 | 40.17 | 41.10 | 100,916 | +1.11(+2.77%) |
Jan 09, 2008 | 39.38 | 40.04 | 39.27 | 40.00 | 119,316 | -0.27(-0.68%) |
Jan 08, 2008 | 40.64 | 40.77 | 40.18 | 40.27 | 14,900 | -0.12(-0.28%) |
Jan 07, 2008 | 40.88 | 41.01 | 40.19 | 40.39 | 31,719 | -0.71(-1.72%) |
Jan 04, 2008 | 41.60 | 41.60 | 40.82 | 41.10 | 17,835 | -1.18(-2.79%) |
Jan 03, 2008 | 42.02 | 42.40 | 41.95 | 42.27 | 49,555 | +0.10(+0.23%) |
Jan 02, 2008 | 43.01 | 43.01 | 42.06 | 42.18 | 33,638 | -0.85(-1.98%) |