Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.85 | 53.97 | 52.85 | 53.74 | 8,841,596 | +0.82(+1.56%) |
Mar 28, 2008 | 53.11 | 53.54 | 52.47 | 52.91 | 6,441,373 | +0.04(+0.08%) |
Mar 27, 2008 | 53.32 | 53.54 | 52.65 | 52.87 | 10,297,938 | -0.23(-0.43%) |
Mar 26, 2008 | 52.19 | 53.27 | 52.08 | 53.10 | 10,925,749 | +0.49(+0.94%) |
Mar 25, 2008 | 52.43 | 52.81 | 51.70 | 52.60 | 7,592,522 | +0.42(+0.80%) |
Mar 24, 2008 | 50.83 | 52.51 | 50.83 | 52.19 | 7,829,397 | +1.52(+2.99%) |
Mar 21, 2008 | 50.87 | 50.98 | 49.97 | 50.67 | 13,491,584 | -0.03(-0.06%) |
Mar 20, 2008 | 50.87 | 50.98 | 49.97 | 50.70 | 13,491,584 | +0.09(+0.18%) |
Mar 19, 2008 | 52.59 | 52.85 | 50.61 | 50.61 | 10,748,166 | -2.16(-4.08%) |
Mar 18, 2008 | 51.97 | 52.76 | 51.22 | 52.76 | 13,702,174 | +1.65(+3.24%) |
Mar 17, 2008 | 50.02 | 51.63 | 49.77 | 51.11 | 12,986,281 | -0.23(-0.44%) |
Mar 14, 2008 | 52.51 | 52.71 | 50.44 | 51.33 | 12,487,409 | -0.60(-1.16%) |
Mar 13, 2008 | 50.98 | 52.20 | 50.33 | 51.94 | 12,470,710 | +0.29(+0.56%) |
Mar 12, 2008 | 50.65 | 52.60 | 50.62 | 51.65 | 20,901,214 | +1.81(+3.64%) |
Mar 11, 2008 | 47.72 | 49.92 | 47.72 | 49.84 | 11,331,075 | +2.67(+5.66%) |
Mar 10, 2008 | 48.05 | 48.26 | 46.88 | 47.17 | 10,411,068 | -0.77(-1.60%) |
Mar 07, 2008 | 48.07 | 48.81 | 47.29 | 47.94 | 10,141,644 | -0.62(-1.29%) |
Mar 06, 2008 | 49.17 | 49.31 | 48.49 | 48.56 | 7,929,344 | -0.75(-1.53%) |
Mar 05, 2008 | 49.43 | 49.95 | 48.66 | 49.32 | 10,575,469 | +0.08(+0.15%) |
Mar 04, 2008 | 49.88 | 50.02 | 48.37 | 49.24 | 11,653,017 | -1.00(-1.99%) |
Mar 03, 2008 | 49.49 | 50.52 | 49.49 | 50.24 | 8,893,986 | +0.60(+1.20%) |
Feb 29, 2008 | 50.63 | 51.03 | 49.42 | 49.65 | 12,855,049 | -1.41(-2.77%) |
Feb 28, 2008 | 50.68 | 51.27 | 50.21 | 51.06 | 8,777,192 | +0.12(+0.23%) |
Feb 27, 2008 | 50.11 | 51.61 | 49.78 | 50.94 | 10,436,280 | +0.63(+1.25%) |
Feb 26, 2008 | 49.42 | 50.63 | 49.27 | 50.31 | 9,038,590 | +0.72(+1.45%) |
Feb 25, 2008 | 48.90 | 49.65 | 48.48 | 49.59 | 7,561,507 | +0.73(+1.50%) |
Feb 22, 2008 | 48.70 | 49.18 | 47.92 | 48.86 | 7,621,842 | +0.27(+0.55%) |
Feb 21, 2008 | 49.41 | 49.54 | 48.42 | 48.59 | 7,825,297 | -0.32(-0.65%) |
Feb 20, 2008 | 48.00 | 49.08 | 47.68 | 48.90 | 6,873,314 | +0.58(+1.21%) |
Feb 19, 2008 | 48.47 | 48.81 | 47.95 | 48.32 | 7,889,622 | +0.31(+0.64%) |
Feb 18, 2008 | 48.05 | 48.28 | 47.48 | 48.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.05 | 48.28 | 47.48 | 48.01 | 7,802,916 | -0.34(-0.70%) |
Feb 14, 2008 | 49.10 | 49.41 | 48.18 | 48.35 | 7,894,644 | -0.83(-1.69%) |
Feb 13, 2008 | 48.47 | 49.36 | 48.15 | 49.18 | 10,929,719 | +1.13(+2.36%) |
Feb 12, 2008 | 48.03 | 48.91 | 47.78 | 48.05 | 9,766,433 | +0.40(+0.84%) |
Feb 11, 2008 | 46.76 | 47.66 | 46.37 | 47.65 | 7,254,061 | +0.97(+2.07%) |
Feb 08, 2008 | 46.74 | 47.15 | 46.41 | 46.68 | 6,550,177 | -0.21(-0.45%) |
Feb 07, 2008 | 46.36 | 47.29 | 46.21 | 46.89 | 9,478,688 | +0.23(+0.50%) |
Feb 06, 2008 | 46.76 | 47.39 | 46.36 | 46.66 | 10,642,760 | +0.32(+0.68%) |
Feb 05, 2008 | 47.94 | 48.12 | 46.34 | 46.34 | 17,059,640 | -2.35(-4.83%) |
Feb 04, 2008 | 49.27 | 49.41 | 48.46 | 48.70 | 6,651,280 | -0.56(-1.13%) |
Feb 01, 2008 | 48.84 | 49.54 | 48.46 | 49.25 | 9,508,373 | +0.53(+1.08%) |
Jan 31, 2008 | 46.34 | 49.17 | 46.33 | 48.73 | 12,860,853 | +1.75(+3.73%) |
Jan 30, 2008 | 47.24 | 48.37 | 46.87 | 46.98 | 11,516,585 | -0.38(-0.80%) |
Jan 29, 2008 | 47.21 | 47.79 | 47.01 | 47.35 | 12,068,585 | +0.48(+1.03%) |
Jan 28, 2008 | 45.77 | 47.11 | 44.59 | 46.87 | 15,977,009 | +1.62(+3.58%) |
Jan 25, 2008 | 46.43 | 46.50 | 44.69 | 45.25 | 13,478,279 | +0.47(+1.04%) |
Jan 24, 2008 | 44.82 | 45.28 | 44.07 | 44.79 | 11,891,806 | +0.12(+0.26%) |
Jan 23, 2008 | 42.94 | 44.74 | 42.00 | 44.67 | 15,875,108 | +0.86(+1.97%) |
Jan 22, 2008 | 40.91 | 44.24 | 40.91 | 43.80 | 14,380,382 | +0.69(+1.61%) |
Jan 21, 2008 | 43.26 | 44.65 | 42.76 | 43.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.26 | 44.65 | 42.76 | 43.11 | 13,440,685 | +0.23(+0.54%) |
Jan 17, 2008 | 44.15 | 44.50 | 42.65 | 42.88 | 16,042,747 | -1.24(-2.80%) |
Jan 16, 2008 | 44.76 | 45.44 | 43.86 | 44.11 | 19,055,844 | -0.78(-1.73%) |
Jan 15, 2008 | 45.55 | 45.80 | 44.77 | 44.89 | 13,627,045 | -1.28(-2.78%) |
Jan 14, 2008 | 45.80 | 46.33 | 45.19 | 46.17 | 11,810,828 | +0.86(+1.91%) |
Jan 11, 2008 | 46.54 | 46.90 | 45.30 | 45.31 | 13,472,785 | -0.96(-2.08%) |
Jan 10, 2008 | 45.71 | 46.81 | 44.99 | 46.27 | 10,073,987 | +0.12(+0.27%) |
Jan 09, 2008 | 46.07 | 46.17 | 44.79 | 46.15 | 14,344,007 | +0.05(+0.12%) |
Jan 08, 2008 | 47.32 | 47.70 | 46.01 | 46.09 | 11,164,048 | -1.08(-2.30%) |
Jan 07, 2008 | 47.36 | 47.45 | 46.54 | 47.17 | 12,807,023 | +0.14(+0.29%) |
Jan 04, 2008 | 47.81 | 48.01 | 46.74 | 47.04 | 11,214,138 | -1.27(-2.63%) |
Jan 03, 2008 | 48.74 | 49.07 | 48.01 | 48.31 | 6,390,124 | -0.17(-0.35%) |
Jan 02, 2008 | 49.80 | 49.88 | 48.08 | 48.48 | 9,233,552 | -1.32(-2.66%) |