Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 47.21 | 48.00 | 46.91 | 47.41 | 347,895 | +0.10(+0.21%) |
Mar 28, 2008 | 48.29 | 48.34 | 47.20 | 47.31 | 204,118 | -0.47(-0.98%) |
Mar 27, 2008 | 48.18 | 49.01 | 47.72 | 47.78 | 255,515 | -0.21(-0.44%) |
Mar 26, 2008 | 47.58 | 48.36 | 47.18 | 47.99 | 296,724 | +0.13(+0.28%) |
Mar 25, 2008 | 47.65 | 48.34 | 47.26 | 47.86 | 280,421 | +0.31(+0.65%) |
Mar 24, 2008 | 46.06 | 48.05 | 46.06 | 47.55 | 251,779 | +1.49(+3.24%) |
Mar 21, 2008 | 45.15 | 46.62 | 44.62 | 46.06 | 526,315 | +0.00(+0.00%) |
Mar 20, 2008 | 45.15 | 46.62 | 44.62 | 46.06 | 526,315 | +1.09(+2.42%) |
Mar 19, 2008 | 47.39 | 47.40 | 44.97 | 44.97 | 270,912 | -2.03(-4.32%) |
Mar 18, 2008 | 47.04 | 47.61 | 45.78 | 47.00 | 486,125 | +1.25(+2.72%) |
Mar 17, 2008 | 44.83 | 46.21 | 44.40 | 45.76 | 357,065 | +0.17(+0.37%) |
Mar 14, 2008 | 47.54 | 47.54 | 44.81 | 45.59 | 396,139 | -1.45(-3.08%) |
Mar 13, 2008 | 44.40 | 47.08 | 43.95 | 47.04 | 364,084 | +2.47(+5.55%) |
Mar 12, 2008 | 44.94 | 45.30 | 43.96 | 44.56 | 346,083 | -0.49(-1.08%) |
Mar 11, 2008 | 45.45 | 45.45 | 43.76 | 45.05 | 327,743 | +0.94(+2.12%) |
Mar 10, 2008 | 46.37 | 46.37 | 44.10 | 44.11 | 217,625 | -2.08(-4.49%) |
Mar 07, 2008 | 46.26 | 46.92 | 45.49 | 46.19 | 268,761 | -0.45(-0.97%) |
Mar 06, 2008 | 48.16 | 48.56 | 46.46 | 46.64 | 295,139 | -1.68(-3.47%) |
Mar 05, 2008 | 49.19 | 49.19 | 47.92 | 48.32 | 473,049 | -0.31(-0.64%) |
Mar 04, 2008 | 46.77 | 48.64 | 46.74 | 48.63 | 716,278 | +1.46(+3.09%) |
Mar 03, 2008 | 46.54 | 48.64 | 46.21 | 47.17 | 508,653 | +0.57(+1.21%) |
Feb 29, 2008 | 46.64 | 48.18 | 46.42 | 46.60 | 280,855 | -0.53(-1.12%) |
Feb 28, 2008 | 47.08 | 47.97 | 46.82 | 47.13 | 213,061 | -0.23(-0.48%) |
Feb 27, 2008 | 48.38 | 48.60 | 46.67 | 47.36 | 302,294 | -1.46(-2.99%) |
Feb 26, 2008 | 48.71 | 49.47 | 48.63 | 48.82 | 355,819 | +0.03(+0.05%) |
Feb 25, 2008 | 48.56 | 49.11 | 47.79 | 48.79 | 626,732 | +0.15(+0.31%) |
Feb 22, 2008 | 45.53 | 49.16 | 45.53 | 48.64 | 1,327,051 | +3.52(+7.81%) |
Feb 21, 2008 | 47.26 | 47.69 | 44.95 | 45.12 | 264,232 | -1.63(-3.50%) |
Feb 20, 2008 | 46.46 | 46.98 | 46.29 | 46.75 | 230,609 | +0.06(+0.13%) |
Feb 19, 2008 | 47.25 | 47.68 | 45.98 | 46.69 | 182,155 | +0.16(+0.34%) |
Feb 18, 2008 | 46.51 | 46.69 | 45.70 | 46.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.51 | 46.69 | 45.70 | 46.53 | 154,984 | -0.31(-0.66%) |
Feb 14, 2008 | 47.80 | 47.91 | 46.43 | 46.84 | 169,362 | -0.93(-1.94%) |
Feb 13, 2008 | 47.04 | 47.88 | 47.04 | 47.77 | 240,458 | +0.64(+1.35%) |
Feb 12, 2008 | 47.70 | 48.09 | 46.91 | 47.13 | 316,309 | -0.28(-0.60%) |
Feb 11, 2008 | 46.60 | 47.49 | 45.78 | 47.42 | 263,864 | +0.74(+1.59%) |
Feb 08, 2008 | 46.55 | 47.13 | 46.00 | 46.67 | 342,008 | -0.01(-0.02%) |
Feb 07, 2008 | 45.49 | 47.49 | 44.85 | 46.68 | 274,195 | +0.84(+1.83%) |
Feb 06, 2008 | 45.59 | 48.54 | 45.51 | 45.84 | 627,943 | +1.58(+3.57%) |
Feb 05, 2008 | 44.87 | 45.12 | 44.02 | 44.26 | 351,857 | -1.25(-2.74%) |
Feb 04, 2008 | 44.98 | 46.07 | 44.55 | 45.51 | 359,533 | +0.49(+1.10%) |
Feb 01, 2008 | 44.62 | 45.03 | 43.92 | 45.01 | 250,283 | +0.59(+1.33%) |
Jan 31, 2008 | 43.35 | 44.82 | 42.91 | 44.42 | 519,017 | +0.63(+1.43%) |
Jan 30, 2008 | 44.53 | 45.02 | 43.77 | 43.79 | 218,269 | -0.99(-2.21%) |
Jan 29, 2008 | 45.22 | 45.46 | 44.59 | 44.78 | 211,476 | -0.19(-0.41%) |
Jan 28, 2008 | 44.19 | 45.08 | 43.64 | 44.97 | 226,760 | +0.60(+1.35%) |
Jan 25, 2008 | 45.26 | 45.31 | 43.87 | 44.37 | 380,920 | -0.06(-0.14%) |
Jan 24, 2008 | 45.96 | 46.21 | 44.24 | 44.43 | 463,709 | -1.35(-2.95%) |
Jan 23, 2008 | 44.61 | 45.99 | 43.26 | 45.78 | 452,093 | -0.06(-0.13%) |
Jan 22, 2008 | 44.98 | 46.97 | 44.98 | 45.84 | 360,731 | -1.00(-2.13%) |
Jan 21, 2008 | 46.55 | 48.01 | 45.68 | 46.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.55 | 48.01 | 45.68 | 46.84 | 485,106 | +0.57(+1.22%) |
Jan 17, 2008 | 48.32 | 49.45 | 46.08 | 46.28 | 453,775 | -1.82(-3.78%) |
Jan 16, 2008 | 49.22 | 49.70 | 46.77 | 48.10 | 409,027 | -1.17(-2.38%) |
Jan 15, 2008 | 49.77 | 49.84 | 48.64 | 49.27 | 698,847 | -1.12(-2.23%) |
Jan 14, 2008 | 50.34 | 50.95 | 50.01 | 50.39 | 312,686 | +0.49(+0.97%) |
Jan 11, 2008 | 49.60 | 51.63 | 49.50 | 49.91 | 268,308 | +0.04(+0.07%) |
Jan 10, 2008 | 49.53 | 50.68 | 48.94 | 49.87 | 203,891 | +0.17(+0.34%) |
Jan 09, 2008 | 48.84 | 49.84 | 48.18 | 49.70 | 326,158 | +0.66(+1.35%) |
Jan 08, 2008 | 49.55 | 50.23 | 48.89 | 49.04 | 278,497 | -0.13(-0.27%) |
Jan 07, 2008 | 49.46 | 50.03 | 48.35 | 49.17 | 295,818 | -0.07(-0.14%) |
Jan 04, 2008 | 50.28 | 50.35 | 48.49 | 49.24 | 208,193 | -1.41(-2.79%) |
Jan 03, 2008 | 50.88 | 51.31 | 50.27 | 50.66 | 250,647 | -0.03(-0.05%) |
Jan 02, 2008 | 49.74 | 51.20 | 49.74 | 50.68 | 715,715 | +0.64(+1.29%) |