Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.43 | 45.38 | 44.19 | 44.37 | 4,137,832 | -0.16(-0.36%) |
Mar 28, 2008 | 46.00 | 46.05 | 44.37 | 44.54 | 5,404,723 | -1.33(-2.91%) |
Mar 27, 2008 | 45.34 | 47.24 | 44.45 | 45.87 | 9,553,190 | +0.87(+1.94%) |
Mar 26, 2008 | 45.58 | 45.88 | 44.79 | 45.00 | 7,180,805 | -0.91(-1.98%) |
Mar 25, 2008 | 46.02 | 46.61 | 45.48 | 45.90 | 5,974,987 | -0.66(-1.42%) |
Mar 24, 2008 | 45.17 | 48.18 | 45.17 | 46.57 | 7,249,197 | +0.88(+1.93%) |
Mar 21, 2008 | 43.31 | 45.96 | 42.97 | 45.69 | 7,548,796 | +0.00(+0.00%) |
Mar 20, 2008 | 43.31 | 45.96 | 43.14 | 45.69 | 7,548,796 | +2.71(+6.31%) |
Mar 19, 2008 | 43.64 | 44.45 | 42.55 | 42.97 | 7,544,586 | -0.54(-1.24%) |
Mar 18, 2008 | 42.40 | 43.62 | 41.88 | 43.51 | 6,578,376 | +1.83(+4.38%) |
Mar 17, 2008 | 39.79 | 42.15 | 38.58 | 41.69 | 8,071,522 | +0.85(+2.07%) |
Mar 14, 2008 | 41.96 | 42.76 | 39.74 | 40.84 | 9,289,735 | -1.06(-2.54%) |
Mar 13, 2008 | 40.67 | 42.19 | 40.16 | 41.90 | 6,565,597 | -0.33(-0.79%) |
Mar 12, 2008 | 42.30 | 44.08 | 42.23 | 42.23 | 5,698,882 | -0.43(-1.00%) |
Mar 11, 2008 | 40.41 | 42.78 | 40.41 | 42.66 | 5,350,919 | +3.21(+8.15%) |
Mar 10, 2008 | 40.10 | 40.71 | 39.22 | 39.45 | 3,802,853 | -0.70(-1.74%) |
Mar 07, 2008 | 39.12 | 40.75 | 38.63 | 40.14 | 6,906,096 | +0.79(+2.01%) |
Mar 06, 2008 | 40.33 | 40.33 | 39.28 | 39.35 | 4,479,573 | -1.26(-3.10%) |
Mar 05, 2008 | 40.85 | 41.86 | 40.20 | 40.61 | 4,683,696 | -0.40(-0.97%) |
Mar 04, 2008 | 40.20 | 41.34 | 39.45 | 41.01 | 6,611,185 | +0.36(+0.88%) |
Mar 03, 2008 | 41.45 | 41.55 | 40.27 | 40.65 | 4,483,662 | -0.92(-2.21%) |
Feb 29, 2008 | 41.83 | 42.59 | 41.31 | 41.57 | 7,300,932 | -0.93(-2.18%) |
Feb 28, 2008 | 42.54 | 42.83 | 41.94 | 42.50 | 5,506,863 | -0.54(-1.26%) |
Feb 27, 2008 | 42.38 | 43.78 | 42.19 | 43.04 | 3,479,067 | +0.16(+0.36%) |
Feb 26, 2008 | 42.51 | 43.28 | 42.32 | 42.88 | 2,843,610 | +0.09(+0.21%) |
Feb 25, 2008 | 42.47 | 42.92 | 41.49 | 42.80 | 4,450,199 | +0.18(+0.43%) |
Feb 22, 2008 | 41.98 | 42.68 | 41.10 | 42.61 | 3,794,938 | +0.77(+1.84%) |
Feb 21, 2008 | 42.80 | 43.03 | 41.73 | 41.84 | 2,590,512 | -0.81(-1.90%) |
Feb 20, 2008 | 41.82 | 42.82 | 41.39 | 42.65 | 4,493,537 | +0.43(+1.03%) |
Feb 19, 2008 | 43.43 | 43.87 | 42.05 | 42.22 | 4,592,985 | -0.79(-1.84%) |
Feb 18, 2008 | 42.43 | 43.07 | 41.74 | 43.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.43 | 43.07 | 41.74 | 43.01 | 3,942,126 | +0.54(+1.27%) |
Feb 14, 2008 | 42.95 | 43.60 | 42.09 | 42.47 | 3,606,109 | -0.55(-1.27%) |
Feb 13, 2008 | 43.48 | 43.70 | 42.29 | 43.02 | 3,821,702 | -0.11(-0.25%) |
Feb 12, 2008 | 42.63 | 43.55 | 42.34 | 43.13 | 4,408,094 | +0.92(+2.18%) |
Feb 11, 2008 | 42.74 | 42.86 | 41.82 | 42.21 | 3,462,272 | -0.62(-1.45%) |
Feb 08, 2008 | 43.37 | 43.56 | 42.30 | 42.83 | 3,402,572 | -0.81(-1.85%) |
Feb 07, 2008 | 42.84 | 43.93 | 42.62 | 43.64 | 5,491,984 | +0.62(+1.43%) |
Feb 06, 2008 | 42.99 | 43.78 | 42.28 | 43.02 | 6,035,432 | +0.24(+0.55%) |
Feb 05, 2008 | 42.88 | 43.61 | 42.25 | 42.78 | 4,769,973 | -0.78(-1.79%) |
Feb 04, 2008 | 44.37 | 44.64 | 43.22 | 43.56 | 4,009,542 | -1.39(-3.09%) |
Feb 01, 2008 | 44.51 | 45.50 | 43.99 | 44.95 | 5,904,682 | +0.55(+1.25%) |
Jan 31, 2008 | 41.50 | 44.83 | 41.49 | 44.39 | 6,650,744 | +1.63(+3.81%) |
Jan 30, 2008 | 43.15 | 44.39 | 42.20 | 42.76 | 6,039,451 | -0.57(-1.31%) |
Jan 29, 2008 | 42.15 | 43.34 | 41.99 | 43.33 | 7,119,056 | +1.46(+3.49%) |
Jan 28, 2008 | 41.02 | 41.90 | 40.50 | 41.87 | 5,358,124 | +0.82(+1.99%) |
Jan 25, 2008 | 42.43 | 43.99 | 40.64 | 41.05 | 8,137,673 | -0.89(-2.13%) |
Jan 24, 2008 | 40.84 | 42.11 | 40.84 | 41.94 | 10,085,290 | +1.34(+3.30%) |
Jan 23, 2008 | 35.93 | 41.20 | 35.93 | 40.60 | 12,404,661 | +1.89(+4.88%) |
Jan 22, 2008 | 36.88 | 39.85 | 36.88 | 38.72 | 12,251,977 | -0.11(-0.28%) |
Jan 21, 2008 | 38.51 | 39.15 | 37.65 | 38.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.51 | 39.15 | 37.65 | 38.82 | 8,184,513 | +0.50(+1.31%) |
Jan 17, 2008 | 41.01 | 41.59 | 38.23 | 38.32 | 6,898,622 | -2.95(-7.15%) |
Jan 16, 2008 | 40.14 | 41.84 | 40.08 | 41.27 | 6,362,041 | +0.98(+2.44%) |
Jan 15, 2008 | 41.28 | 41.28 | 40.27 | 40.29 | 5,748,732 | -1.53(-3.66%) |
Jan 14, 2008 | 42.57 | 42.67 | 41.52 | 41.82 | 3,407,807 | -0.49(-1.15%) |
Jan 11, 2008 | 42.02 | 43.08 | 41.50 | 42.31 | 5,275,172 | -0.01(-0.03%) |
Jan 10, 2008 | 41.79 | 43.16 | 41.15 | 42.32 | 6,925,043 | +0.30(+0.71%) |
Jan 09, 2008 | 41.57 | 42.07 | 40.28 | 42.03 | 5,761,818 | +0.42(+1.01%) |
Jan 08, 2008 | 43.25 | 43.99 | 41.52 | 41.61 | 5,115,849 | -1.35(-3.14%) |
Jan 07, 2008 | 42.67 | 43.33 | 41.73 | 42.95 | 4,099,792 | +0.62(+1.47%) |
Jan 04, 2008 | 42.85 | 43.02 | 42.26 | 42.33 | 4,476,189 | -0.98(-2.27%) |
Jan 03, 2008 | 43.87 | 44.10 | 43.07 | 43.31 | 3,063,027 | -0.49(-1.13%) |
Jan 02, 2008 | 44.33 | 44.79 | 43.67 | 43.80 | 3,269,514 | -0.62(-1.40%) |