Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.60 | 45.19 | 43.40 | 44.73 | 4,191,478 | +1.10(+2.53%) |
Mar 28, 2008 | 44.14 | 44.14 | 43.53 | 43.63 | 4,116,407 | -0.27(-0.62%) |
Mar 27, 2008 | 44.49 | 44.49 | 43.74 | 43.90 | 3,588,527 | +0.07(+0.16%) |
Mar 26, 2008 | 43.94 | 43.97 | 43.41 | 43.83 | 4,438,117 | -0.06(-0.14%) |
Mar 25, 2008 | 43.63 | 44.12 | 43.12 | 43.89 | 5,199,674 | +0.39(+0.90%) |
Mar 24, 2008 | 42.92 | 43.79 | 42.39 | 43.50 | 6,001,788 | +1.45(+3.44%) |
Mar 21, 2008 | 41.82 | 42.32 | 40.95 | 42.05 | 7,853,449 | +0.00(+0.00%) |
Mar 20, 2008 | 41.82 | 42.32 | 40.95 | 42.05 | 7,853,449 | +0.46(+1.11%) |
Mar 19, 2008 | 43.63 | 43.63 | 41.59 | 41.59 | 7,296,445 | -1.63(-3.77%) |
Mar 18, 2008 | 42.74 | 43.29 | 42.01 | 43.22 | 7,759,187 | +1.97(+4.77%) |
Mar 17, 2008 | 40.39 | 41.95 | 40.39 | 41.25 | 7,927,125 | -0.87(-2.07%) |
Mar 14, 2008 | 43.52 | 43.52 | 41.23 | 42.12 | 8,034,745 | -1.26(-2.91%) |
Mar 13, 2008 | 41.64 | 43.38 | 41.39 | 43.38 | 6,744,663 | +0.88(+2.07%) |
Mar 12, 2008 | 42.79 | 43.33 | 42.31 | 42.51 | 4,405,129 | -0.50(-1.16%) |
Mar 11, 2008 | 41.55 | 43.01 | 41.31 | 43.01 | 6,411,854 | +2.55(+6.30%) |
Mar 10, 2008 | 40.99 | 41.34 | 40.24 | 40.46 | 5,239,711 | -0.76(-1.84%) |
Mar 07, 2008 | 40.56 | 41.63 | 40.51 | 41.21 | 7,591,649 | -0.13(-0.31%) |
Mar 06, 2008 | 42.60 | 42.60 | 41.17 | 41.34 | 5,117,590 | -1.38(-3.24%) |
Mar 05, 2008 | 42.54 | 43.13 | 42.26 | 42.73 | 4,478,977 | +0.23(+0.53%) |
Mar 04, 2008 | 42.51 | 42.91 | 41.88 | 42.50 | 7,106,354 | -0.39(-0.90%) |
Mar 03, 2008 | 41.80 | 43.04 | 41.74 | 42.88 | 5,353,979 | +0.82(+1.94%) |
Feb 29, 2008 | 43.85 | 43.91 | 41.99 | 42.07 | 7,046,012 | -2.18(-4.93%) |
Feb 28, 2008 | 44.57 | 44.93 | 44.20 | 44.25 | 4,841,270 | -0.70(-1.55%) |
Feb 27, 2008 | 44.19 | 45.00 | 43.94 | 44.94 | 7,540,595 | +0.63(+1.42%) |
Feb 26, 2008 | 43.79 | 44.53 | 43.32 | 44.32 | 5,432,628 | +0.37(+0.84%) |
Feb 25, 2008 | 43.20 | 43.94 | 42.60 | 43.94 | 5,334,620 | +0.78(+1.81%) |
Feb 22, 2008 | 42.61 | 43.17 | 42.05 | 43.17 | 4,357,402 | +0.70(+1.64%) |
Feb 21, 2008 | 42.78 | 42.98 | 42.37 | 42.47 | 4,242,177 | -0.31(-0.73%) |
Feb 20, 2008 | 41.71 | 42.78 | 41.39 | 42.78 | 4,735,646 | +0.60(+1.42%) |
Feb 19, 2008 | 42.72 | 43.14 | 41.95 | 42.18 | 7,294,376 | +0.25(+0.60%) |
Feb 18, 2008 | 41.92 | 42.31 | 41.53 | 41.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.92 | 42.31 | 41.53 | 41.93 | 4,112,440 | -0.64(-1.51%) |
Feb 14, 2008 | 43.00 | 43.74 | 42.26 | 42.57 | 4,291,832 | -0.42(-0.97%) |
Feb 13, 2008 | 42.39 | 43.02 | 42.26 | 42.99 | 6,980,187 | +0.73(+1.72%) |
Feb 12, 2008 | 42.76 | 42.92 | 42.05 | 42.26 | 5,457,833 | +0.17(+0.41%) |
Feb 11, 2008 | 40.93 | 42.20 | 40.74 | 42.09 | 5,300,810 | +1.04(+2.53%) |
Feb 08, 2008 | 40.72 | 41.45 | 40.72 | 41.05 | 3,686,461 | -0.08(-0.18%) |
Feb 07, 2008 | 40.33 | 41.52 | 39.84 | 41.13 | 7,604,329 | +0.58(+1.42%) |
Feb 06, 2008 | 40.39 | 41.72 | 40.39 | 40.55 | 5,231,519 | -0.20(-0.50%) |
Feb 05, 2008 | 41.96 | 42.29 | 40.71 | 40.76 | 6,312,031 | -2.11(-4.93%) |
Feb 04, 2008 | 43.60 | 43.69 | 42.66 | 42.87 | 6,131,693 | -0.12(-0.28%) |
Feb 01, 2008 | 41.89 | 43.29 | 41.89 | 42.99 | 7,273,678 | +1.01(+2.40%) |
Jan 31, 2008 | 40.10 | 42.18 | 40.04 | 41.98 | 6,895,541 | +0.79(+1.93%) |
Jan 30, 2008 | 40.61 | 42.01 | 40.60 | 41.19 | 5,907,885 | +0.17(+0.41%) |
Jan 29, 2008 | 40.23 | 41.10 | 40.18 | 41.02 | 5,121,955 | +1.00(+2.50%) |
Jan 28, 2008 | 39.34 | 40.09 | 38.65 | 40.02 | 4,474,346 | +0.59(+1.50%) |
Jan 25, 2008 | 41.17 | 41.32 | 39.30 | 39.43 | 6,018,116 | -0.95(-2.36%) |
Jan 24, 2008 | 40.05 | 40.75 | 39.50 | 40.39 | 8,545,016 | +0.68(+1.72%) |
Jan 23, 2008 | 37.16 | 39.75 | 36.51 | 39.71 | 12,860,781 | +1.46(+3.82%) |
Jan 22, 2008 | 35.97 | 38.90 | 35.97 | 38.25 | 11,111,586 | -0.11(-0.30%) |
Jan 21, 2008 | 38.00 | 38.95 | 37.29 | 38.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.00 | 38.95 | 37.29 | 38.36 | 9,068,554 | +0.73(+1.93%) |
Jan 17, 2008 | 39.13 | 39.75 | 37.29 | 37.63 | 8,812,250 | -1.27(-3.27%) |
Jan 16, 2008 | 39.47 | 39.89 | 36.60 | 38.90 | 9,902,271 | -0.95(-2.39%) |
Jan 15, 2008 | 40.46 | 40.99 | 39.86 | 39.86 | 5,560,327 | -1.56(-3.76%) |
Jan 14, 2008 | 41.99 | 42.04 | 41.04 | 41.42 | 3,916,436 | -0.18(-0.44%) |
Jan 11, 2008 | 41.62 | 42.17 | 41.09 | 41.60 | 4,601,136 | -0.33(-0.78%) |
Jan 10, 2008 | 40.85 | 42.14 | 40.36 | 41.92 | 6,363,671 | +1.00(+2.44%) |
Jan 09, 2008 | 40.49 | 41.02 | 39.66 | 40.92 | 8,419,642 | +0.51(+1.25%) |
Jan 08, 2008 | 40.76 | 41.51 | 40.39 | 40.42 | 6,505,095 | -0.14(-0.35%) |
Jan 07, 2008 | 40.58 | 40.87 | 39.87 | 40.56 | 6,727,489 | +0.14(+0.35%) |
Jan 04, 2008 | 41.16 | 41.25 | 40.38 | 40.42 | 7,603,091 | -1.44(-3.44%) |
Jan 03, 2008 | 41.42 | 42.24 | 41.33 | 41.86 | 3,576,250 | +0.51(+1.25%) |
Jan 02, 2008 | 42.48 | 42.88 | 41.27 | 41.34 | 8,366,207 | -1.04(-2.46%) |