Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.77 | 46.55 | 44.56 | 46.55 | 3,044,326 | +1.55(+3.44%) |
Mar 28, 2008 | 46.67 | 46.67 | 45.00 | 45.00 | 3,675,678 | -1.92(-4.09%) |
Mar 27, 2008 | 46.30 | 46.99 | 46.10 | 46.92 | 4,864,616 | +0.78(+1.69%) |
Mar 26, 2008 | 46.50 | 46.54 | 45.18 | 46.14 | 4,221,805 | -0.54(-1.16%) |
Mar 25, 2008 | 46.19 | 46.89 | 45.73 | 46.68 | 2,790,372 | +0.94(+2.06%) |
Mar 24, 2008 | 45.02 | 46.20 | 44.60 | 45.74 | 4,293,292 | +1.39(+3.13%) |
Mar 21, 2008 | 43.89 | 44.53 | 42.83 | 44.35 | 7,066,845 | +0.00(+0.00%) |
Mar 20, 2008 | 43.89 | 44.53 | 42.83 | 44.35 | 7,066,845 | +0.66(+1.51%) |
Mar 19, 2008 | 44.23 | 45.18 | 43.65 | 43.69 | 6,230,124 | -0.47(-1.06%) |
Mar 18, 2008 | 43.38 | 44.30 | 42.76 | 44.16 | 6,166,829 | +1.29(+3.01%) |
Mar 17, 2008 | 42.95 | 43.49 | 42.00 | 42.87 | 5,236,134 | -1.21(-2.75%) |
Mar 14, 2008 | 45.83 | 45.94 | 44.00 | 44.08 | 3,894,998 | -1.56(-3.42%) |
Mar 13, 2008 | 44.61 | 45.74 | 43.95 | 45.64 | 3,804,500 | +0.28(+0.62%) |
Mar 12, 2008 | 45.00 | 46.00 | 44.55 | 45.36 | 2,173,678 | +0.28(+0.62%) |
Mar 11, 2008 | 44.72 | 45.99 | 44.32 | 45.08 | 3,329,505 | +1.17(+2.66%) |
Mar 10, 2008 | 44.91 | 45.00 | 43.84 | 43.91 | 2,058,215 | -0.95(-2.12%) |
Mar 07, 2008 | 43.51 | 45.15 | 43.51 | 44.86 | 3,096,156 | +0.74(+1.68%) |
Mar 06, 2008 | 45.95 | 45.95 | 44.00 | 44.12 | 2,775,978 | -1.74(-3.79%) |
Mar 05, 2008 | 46.06 | 46.16 | 45.08 | 45.86 | 4,282,663 | +0.27(+0.59%) |
Mar 04, 2008 | 46.02 | 46.17 | 44.53 | 45.59 | 4,787,088 | -0.91(-1.96%) |
Mar 03, 2008 | 47.79 | 47.79 | 46.07 | 46.50 | 3,085,116 | -1.29(-2.70%) |
Feb 29, 2008 | 48.42 | 48.50 | 47.44 | 47.79 | 2,679,353 | -0.89(-1.83%) |
Feb 28, 2008 | 49.24 | 49.35 | 48.68 | 48.68 | 1,722,303 | -0.57(-1.16%) |
Feb 27, 2008 | 48.85 | 49.65 | 48.75 | 49.25 | 2,061,237 | +0.25(+0.51%) |
Feb 26, 2008 | 48.55 | 49.18 | 48.44 | 49.00 | 2,425,274 | +0.38(+0.78%) |
Feb 25, 2008 | 48.39 | 48.75 | 48.05 | 48.62 | 2,944,479 | +0.38(+0.79%) |
Feb 22, 2008 | 48.09 | 48.34 | 47.50 | 48.24 | 1,763,298 | +0.29(+0.60%) |
Feb 21, 2008 | 48.71 | 48.71 | 47.73 | 47.95 | 2,440,178 | -0.36(-0.75%) |
Feb 20, 2008 | 47.64 | 48.65 | 47.52 | 48.31 | 1,997,528 | +0.30(+0.62%) |
Feb 19, 2008 | 47.99 | 48.10 | 47.25 | 48.01 | 3,321,194 | +0.63(+1.33%) |
Feb 18, 2008 | 47.38 | 47.38 | 47.38 | 47.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.00 | 48.15 | 47.25 | 47.38 | 3,493,439 | -0.55(-1.15%) |
Feb 14, 2008 | 48.75 | 48.76 | 47.93 | 47.93 | 3,333,547 | -0.65(-1.34%) |
Feb 13, 2008 | 48.75 | 48.84 | 48.25 | 48.58 | 2,136,853 | +0.12(+0.25%) |
Feb 12, 2008 | 48.35 | 48.94 | 48.29 | 48.46 | 2,638,206 | +0.14(+0.29%) |
Feb 11, 2008 | 48.15 | 48.65 | 47.51 | 48.32 | 1,913,623 | +0.47(+0.98%) |
Feb 08, 2008 | 47.88 | 48.19 | 47.47 | 47.85 | 1,969,923 | -0.10(-0.21%) |
Feb 07, 2008 | 47.90 | 49.05 | 47.77 | 47.95 | 2,834,767 | +0.05(+0.10%) |
Feb 06, 2008 | 48.25 | 48.36 | 47.56 | 47.90 | 1,710,650 | +0.02(+0.04%) |
Feb 05, 2008 | 48.15 | 48.20 | 47.20 | 47.88 | 2,153,528 | -0.41(-0.85%) |
Feb 04, 2008 | 49.00 | 49.05 | 48.18 | 48.29 | 2,021,653 | -0.54(-1.11%) |
Feb 01, 2008 | 48.47 | 48.83 | 48.03 | 48.83 | 2,984,345 | +0.64(+1.33%) |
Jan 31, 2008 | 47.20 | 48.25 | 47.02 | 48.19 | 4,114,484 | +0.56(+1.18%) |
Jan 30, 2008 | 47.61 | 48.24 | 47.29 | 47.63 | 1,919,260 | +0.02(+0.04%) |
Jan 29, 2008 | 47.30 | 47.95 | 46.92 | 47.61 | 2,014,011 | +0.54(+1.15%) |
Jan 28, 2008 | 47.00 | 47.15 | 46.11 | 47.07 | 2,795,507 | +0.22(+0.47%) |
Jan 25, 2008 | 47.85 | 47.85 | 46.24 | 46.85 | 2,242,094 | +0.10(+0.21%) |
Jan 24, 2008 | 48.66 | 48.90 | 46.72 | 46.75 | 3,234,826 | -1.20(-2.50%) |
Jan 23, 2008 | 45.95 | 47.99 | 45.75 | 47.95 | 4,280,873 | +1.75(+3.79%) |
Jan 22, 2008 | 43.68 | 46.68 | 43.68 | 46.20 | 7,621,118 | +2.50(+5.72%) |
Jan 21, 2008 | 43.20 | 44.81 | 43.10 | 43.70 | 3,766,304 | -2.17(-4.73%) |
Jan 18, 2008 | 46.87 | 46.99 | 45.00 | 45.87 | 3,800,180 | -0.65(-1.40%) |
Jan 17, 2008 | 47.30 | 47.56 | 46.02 | 46.52 | 3,568,947 | -0.53(-1.13%) |
Jan 16, 2008 | 47.00 | 47.70 | 46.50 | 47.05 | 3,991,138 | -0.16(-0.34%) |
Jan 15, 2008 | 48.00 | 48.11 | 46.63 | 47.21 | 2,763,965 | -1.19(-2.46%) |
Jan 14, 2008 | 49.49 | 49.50 | 48.30 | 48.40 | 2,324,930 | -0.93(-1.89%) |
Jan 11, 2008 | 48.70 | 49.71 | 48.51 | 49.33 | 3,227,385 | +0.36(+0.74%) |
Jan 10, 2008 | 47.25 | 49.20 | 46.91 | 48.97 | 3,237,651 | +1.62(+3.42%) |
Jan 09, 2008 | 47.00 | 47.50 | 46.72 | 47.35 | 2,928,714 | +0.49(+1.05%) |
Jan 08, 2008 | 47.71 | 47.95 | 46.63 | 46.86 | 2,017,508 | -0.64(-1.35%) |
Jan 07, 2008 | 48.15 | 48.45 | 47.27 | 47.50 | 2,664,711 | -0.50(-1.04%) |
Jan 04, 2008 | 48.60 | 48.64 | 48.00 | 48.00 | 3,173,128 | -1.00(-2.04%) |
Jan 03, 2008 | 49.55 | 49.65 | 48.75 | 49.00 | 1,594,601 | -0.63(-1.27%) |
Jan 02, 2008 | 50.23 | 50.35 | 49.50 | 49.63 | 1,693,151 | -0.65(-1.29%) |