Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 48.42 | 49.27 | 48.20 | 48.50 | 1,433,607 | +1.01(+2.13%) |
Mar 28, 2008 | 47.14 | 47.53 | 46.71 | 47.49 | 549,447 | +0.76(+1.63%) |
Mar 27, 2008 | 46.04 | 47.17 | 45.60 | 46.73 | 563,465 | -0.01(-0.02%) |
Mar 26, 2008 | 46.11 | 47.08 | 46.00 | 46.74 | 726,941 | +0.75(+1.63%) |
Mar 25, 2008 | 45.82 | 46.27 | 45.29 | 45.99 | 925,034 | +0.43(+0.94%) |
Mar 24, 2008 | 44.56 | 46.06 | 44.45 | 45.56 | 602,028 | +1.22(+2.75%) |
Mar 21, 2008 | 42.70 | 44.95 | 41.50 | 44.34 | 2,021,409 | +0.00(+0.00%) |
Mar 20, 2008 | 42.70 | 44.95 | 41.50 | 44.34 | 2,021,409 | +0.49(+1.12%) |
Mar 19, 2008 | 45.12 | 45.35 | 43.81 | 43.85 | 2,097,194 | -2.35(-5.09%) |
Mar 18, 2008 | 44.78 | 46.20 | 44.41 | 46.20 | 1,110,890 | +1.44(+3.22%) |
Mar 17, 2008 | 46.69 | 47.59 | 44.16 | 44.76 | 2,318,453 | -3.64(-7.52%) |
Mar 14, 2008 | 50.00 | 50.12 | 47.40 | 48.40 | 1,333,276 | -1.72(-3.43%) |
Mar 13, 2008 | 48.92 | 50.12 | 48.86 | 50.12 | 1,354,093 | +1.23(+2.52%) |
Mar 12, 2008 | 48.54 | 49.00 | 47.97 | 48.89 | 1,128,336 | +0.09(+0.18%) |
Mar 11, 2008 | 48.43 | 49.31 | 48.02 | 48.80 | 1,254,511 | -0.10(-0.20%) |
Mar 10, 2008 | 47.50 | 49.03 | 46.93 | 48.90 | 1,082,376 | +1.18(+2.47%) |
Mar 07, 2008 | 48.52 | 48.74 | 47.23 | 47.72 | 1,222,664 | +0.12(+0.25%) |
Mar 06, 2008 | 47.40 | 48.00 | 47.02 | 47.60 | 1,143,651 | +0.00(+0.00%) |
Mar 05, 2008 | 46.48 | 48.12 | 46.18 | 47.60 | 1,615,958 | +1.99(+4.36%) |
Mar 04, 2008 | 45.78 | 46.27 | 45.35 | 45.61 | 1,249,390 | +0.18(+0.40%) |
Mar 03, 2008 | 45.76 | 46.80 | 45.19 | 45.43 | 1,104,668 | -0.15(-0.33%) |
Feb 29, 2008 | 45.90 | 46.00 | 45.39 | 45.58 | 514,969 | -0.43(-0.93%) |
Feb 28, 2008 | 44.85 | 46.29 | 44.75 | 46.01 | 1,044,222 | +1.94(+4.40%) |
Feb 27, 2008 | 44.55 | 44.85 | 43.78 | 44.07 | 733,451 | -0.79(-1.76%) |
Feb 26, 2008 | 45.24 | 45.71 | 44.67 | 44.86 | 1,372,344 | -0.04(-0.09%) |
Feb 25, 2008 | 45.31 | 45.70 | 44.19 | 44.90 | 1,322,443 | -0.28(-0.62%) |
Feb 22, 2008 | 43.03 | 45.18 | 42.91 | 45.18 | 1,881,002 | +1.90(+4.39%) |
Feb 21, 2008 | 43.60 | 44.03 | 43.18 | 43.28 | 1,688,350 | -0.29(-0.67%) |
Feb 20, 2008 | 44.05 | 44.12 | 43.41 | 43.57 | 1,045,550 | -0.19(-0.43%) |
Feb 19, 2008 | 43.45 | 43.85 | 43.39 | 43.76 | 914,600 | +1.39(+3.28%) |
Feb 18, 2008 | 42.92 | 42.92 | 42.11 | 42.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.92 | 42.92 | 42.11 | 42.37 | 980,275 | -0.30(-0.71%) |
Feb 14, 2008 | 41.50 | 42.88 | 41.49 | 42.67 | 1,358,700 | +1.65(+4.02%) |
Feb 13, 2008 | 40.92 | 41.72 | 40.71 | 41.02 | 417,934 | +0.15(+0.37%) |
Feb 12, 2008 | 41.62 | 42.02 | 40.75 | 40.87 | 1,594,000 | -0.76(-1.83%) |
Feb 11, 2008 | 41.36 | 42.06 | 41.14 | 41.63 | 2,143,150 | +1.13(+2.79%) |
Feb 08, 2008 | 39.54 | 40.87 | 39.50 | 40.50 | 1,056,378 | +0.60(+1.50%) |
Feb 07, 2008 | 39.22 | 39.90 | 38.89 | 39.90 | 839,667 | +0.94(+2.41%) |
Feb 06, 2008 | 39.20 | 39.33 | 38.65 | 38.96 | 698,900 | +0.09(+0.23%) |
Feb 05, 2008 | 38.62 | 39.06 | 38.48 | 38.87 | 1,067,700 | +0.49(+1.28%) |
Feb 04, 2008 | 37.25 | 39.06 | 37.09 | 38.38 | 1,077,440 | +0.70(+1.86%) |
Feb 01, 2008 | 38.66 | 38.70 | 37.68 | 37.68 | 1,018,928 | -1.60(-4.07%) |
Jan 31, 2008 | 39.19 | 39.51 | 38.74 | 39.28 | 740,050 | +0.02(+0.05%) |
Jan 30, 2008 | 39.52 | 39.60 | 38.88 | 39.26 | 607,300 | +0.46(+1.19%) |
Jan 29, 2008 | 38.88 | 39.04 | 38.30 | 38.80 | 500,771 | -0.58(-1.47%) |
Jan 28, 2008 | 38.77 | 39.38 | 38.45 | 39.38 | 487,190 | +0.70(+1.81%) |
Jan 25, 2008 | 38.17 | 38.85 | 38.02 | 38.68 | 898,650 | +0.54(+1.42%) |
Jan 24, 2008 | 37.34 | 38.14 | 37.27 | 38.14 | 871,971 | +0.96(+2.58%) |
Jan 23, 2008 | 37.34 | 37.46 | 36.74 | 37.18 | 941,404 | +0.04(+0.11%) |
Jan 22, 2008 | 37.64 | 38.11 | 37.04 | 37.14 | 1,171,291 | -1.26(-3.28%) |
Jan 21, 2008 | 39.76 | 39.76 | 38.40 | 38.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.76 | 39.76 | 38.40 | 38.40 | 600,800 | -0.55(-1.41%) |
Jan 17, 2008 | 38.92 | 39.44 | 38.50 | 38.95 | 721,626 | -0.33(-0.84%) |
Jan 16, 2008 | 39.74 | 39.87 | 39.15 | 39.28 | 911,162 | -0.13(-0.33%) |
Jan 15, 2008 | 40.07 | 40.15 | 39.05 | 39.41 | 973,575 | -0.97(-2.40%) |
Jan 14, 2008 | 40.85 | 40.98 | 39.81 | 40.38 | 1,358,080 | +0.99(+2.51%) |
Jan 11, 2008 | 40.13 | 40.62 | 39.13 | 39.39 | 1,373,339 | -0.62(-1.55%) |
Jan 10, 2008 | 39.25 | 40.08 | 38.66 | 40.01 | 1,444,870 | +0.76(+1.94%) |
Jan 09, 2008 | 39.25 | 39.37 | 38.81 | 39.25 | 1,605,548 | +0.85(+2.21%) |
Jan 08, 2008 | 38.37 | 38.66 | 38.18 | 38.40 | 1,039,545 | +0.35(+0.92%) |
Jan 07, 2008 | 37.57 | 38.38 | 37.25 | 38.05 | 1,438,820 | +0.30(+0.79%) |
Jan 04, 2008 | 37.04 | 37.98 | 36.29 | 37.75 | 1,606,436 | +0.43(+1.15%) |
Jan 03, 2008 | 37.52 | 38.55 | 36.78 | 37.32 | 1,571,987 | -0.93(-2.43%) |
Jan 02, 2008 | 37.16 | 38.25 | 37.06 | 38.25 | 1,982,296 | +2.00(+5.52%) |