Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 47.18 | 48.35 | 46.68 | 47.18 | 4,774,671 | +0.29(+0.62%) |
Mar 28, 2008 | 47.61 | 48.02 | 46.73 | 46.89 | 4,000,009 | -0.77(-1.62%) |
Mar 27, 2008 | 47.95 | 49.09 | 47.54 | 47.67 | 4,570,086 | -0.08(-0.17%) |
Mar 26, 2008 | 48.24 | 48.47 | 47.57 | 47.75 | 4,025,505 | -0.65(-1.34%) |
Mar 25, 2008 | 47.07 | 48.49 | 46.85 | 48.40 | 5,352,738 | +1.25(+2.66%) |
Mar 24, 2008 | 48.40 | 48.89 | 47.05 | 47.14 | 7,436,444 | -1.11(-2.30%) |
Mar 21, 2008 | 46.67 | 48.36 | 45.57 | 48.26 | 6,014,277 | +0.00(+0.00%) |
Mar 20, 2008 | 46.67 | 48.36 | 45.57 | 48.26 | 6,014,277 | +1.83(+3.95%) |
Mar 19, 2008 | 48.25 | 48.25 | 46.29 | 46.42 | 6,705,878 | -1.01(-2.12%) |
Mar 18, 2008 | 46.30 | 47.43 | 45.23 | 47.43 | 6,411,320 | +2.83(+6.35%) |
Mar 17, 2008 | 43.10 | 45.19 | 42.72 | 44.59 | 4,934,403 | +0.80(+1.83%) |
Mar 14, 2008 | 45.00 | 45.31 | 42.61 | 43.79 | 4,748,340 | -1.06(-2.36%) |
Mar 13, 2008 | 43.17 | 45.14 | 42.50 | 44.85 | 5,170,186 | +0.91(+2.07%) |
Mar 12, 2008 | 44.90 | 45.90 | 43.79 | 43.94 | 5,206,610 | -1.46(-3.21%) |
Mar 11, 2008 | 42.57 | 45.55 | 42.57 | 45.40 | 6,660,367 | +3.68(+8.83%) |
Mar 10, 2008 | 42.68 | 42.83 | 41.64 | 41.71 | 3,461,613 | -1.01(-2.35%) |
Mar 07, 2008 | 41.75 | 43.00 | 41.09 | 42.72 | 5,154,463 | +0.89(+2.14%) |
Mar 06, 2008 | 43.68 | 43.90 | 41.70 | 41.83 | 4,597,886 | -2.15(-4.90%) |
Mar 05, 2008 | 43.99 | 44.62 | 43.25 | 43.98 | 3,883,104 | +0.48(+1.11%) |
Mar 04, 2008 | 42.64 | 43.87 | 42.42 | 43.50 | 5,612,703 | +0.37(+0.86%) |
Mar 03, 2008 | 42.43 | 43.13 | 41.87 | 43.13 | 5,771,973 | +0.57(+1.34%) |
Feb 29, 2008 | 43.16 | 43.45 | 42.38 | 42.56 | 3,778,508 | -1.01(-2.32%) |
Feb 28, 2008 | 44.10 | 44.37 | 43.53 | 43.57 | 2,736,035 | -1.00(-2.23%) |
Feb 27, 2008 | 44.69 | 45.13 | 44.14 | 44.56 | 3,081,583 | -0.31(-0.69%) |
Feb 26, 2008 | 45.01 | 45.32 | 44.50 | 44.87 | 4,906,960 | -0.41(-0.90%) |
Feb 25, 2008 | 43.55 | 45.35 | 42.79 | 45.28 | 4,949,297 | +1.67(+3.82%) |
Feb 22, 2008 | 42.78 | 43.61 | 41.93 | 43.61 | 3,758,705 | +1.09(+2.57%) |
Feb 21, 2008 | 43.17 | 43.57 | 42.17 | 42.52 | 5,052,927 | -0.63(-1.46%) |
Feb 20, 2008 | 41.89 | 43.15 | 41.71 | 43.15 | 2,689,541 | +0.81(+1.92%) |
Feb 19, 2008 | 43.04 | 43.71 | 41.87 | 42.34 | 2,826,278 | -0.58(-1.35%) |
Feb 18, 2008 | 42.87 | 43.18 | 41.87 | 42.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.87 | 43.18 | 41.87 | 42.92 | 3,622,352 | -0.04(-0.08%) |
Feb 14, 2008 | 43.57 | 43.60 | 42.58 | 42.95 | 4,909,833 | -0.30(-0.70%) |
Feb 13, 2008 | 43.96 | 44.56 | 42.31 | 43.26 | 5,098,029 | -0.45(-1.03%) |
Feb 12, 2008 | 42.83 | 43.93 | 42.65 | 43.71 | 3,530,492 | +1.25(+2.95%) |
Feb 11, 2008 | 42.66 | 43.33 | 41.69 | 42.46 | 3,634,273 | -0.13(-0.31%) |
Feb 08, 2008 | 44.06 | 44.24 | 41.69 | 42.59 | 5,019,574 | -1.88(-4.23%) |
Feb 07, 2008 | 43.40 | 44.47 | 42.80 | 44.47 | 5,706,514 | +0.75(+1.71%) |
Feb 06, 2008 | 45.30 | 45.47 | 43.67 | 43.72 | 5,592,589 | -1.43(-3.16%) |
Feb 05, 2008 | 47.07 | 47.07 | 45.06 | 45.15 | 6,118,974 | -2.67(-5.59%) |
Feb 04, 2008 | 48.50 | 48.65 | 47.07 | 47.82 | 5,468,964 | -0.68(-1.40%) |
Feb 01, 2008 | 45.37 | 48.63 | 45.37 | 48.50 | 7,719,138 | +3.11(+6.85%) |
Jan 31, 2008 | 44.03 | 45.39 | 43.14 | 45.39 | 5,483,078 | +1.28(+2.91%) |
Jan 30, 2008 | 44.45 | 46.30 | 43.67 | 44.11 | 5,538,183 | -0.44(-0.99%) |
Jan 29, 2008 | 45.18 | 45.28 | 43.73 | 44.55 | 4,686,355 | -0.34(-0.75%) |
Jan 28, 2008 | 43.95 | 45.07 | 42.88 | 44.88 | 5,143,469 | +0.91(+2.07%) |
Jan 25, 2008 | 44.93 | 45.60 | 43.61 | 43.97 | 5,215,835 | -0.61(-1.38%) |
Jan 24, 2008 | 45.27 | 45.81 | 44.02 | 44.59 | 6,701,861 | -1.21(-2.65%) |
Jan 23, 2008 | 41.89 | 46.00 | 41.64 | 45.80 | 10,745,146 | +3.35(+7.90%) |
Jan 22, 2008 | 38.11 | 43.04 | 37.99 | 42.45 | 11,720,702 | +2.74(+6.89%) |
Jan 21, 2008 | 40.75 | 41.35 | 38.81 | 39.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.75 | 41.35 | 38.81 | 39.71 | 6,201,831 | -0.68(-1.68%) |
Jan 17, 2008 | 40.84 | 41.39 | 39.66 | 40.39 | 6,610,068 | -0.40(-0.98%) |
Jan 16, 2008 | 39.97 | 41.62 | 39.92 | 40.80 | 5,454,908 | +0.59(+1.47%) |
Jan 15, 2008 | 40.64 | 40.94 | 39.73 | 40.21 | 4,992,793 | -1.28(-3.08%) |
Jan 14, 2008 | 42.08 | 42.42 | 40.38 | 41.49 | 4,083,424 | -0.17(-0.41%) |
Jan 11, 2008 | 41.21 | 42.29 | 40.38 | 41.66 | 7,440,949 | +0.15(+0.35%) |
Jan 10, 2008 | 40.12 | 42.57 | 39.08 | 41.51 | 7,736,535 | +1.01(+2.50%) |
Jan 09, 2008 | 39.25 | 40.54 | 38.34 | 40.50 | 7,430,357 | +1.20(+3.06%) |
Jan 08, 2008 | 41.39 | 42.64 | 39.20 | 39.30 | 6,450,775 | -1.95(-4.73%) |
Jan 07, 2008 | 40.73 | 41.68 | 39.66 | 41.25 | 5,569,068 | +0.84(+2.09%) |
Jan 04, 2008 | 42.30 | 42.37 | 40.08 | 40.40 | 9,778,701 | -2.22(-5.21%) |
Jan 03, 2008 | 43.78 | 44.28 | 42.45 | 42.62 | 4,527,717 | -0.99(-2.27%) |
Jan 02, 2008 | 44.17 | 44.50 | 42.93 | 43.61 | 4,074,065 | -0.50(-1.13%) |