Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 40.74 | 42.06 | 40.66 | 40.83 | 5,774,713 | +0.15(+0.36%) |
Mar 28, 2008 | 41.06 | 41.74 | 40.46 | 40.69 | 5,082,514 | -0.02(-0.05%) |
Mar 27, 2008 | 41.90 | 42.22 | 40.60 | 40.71 | 5,466,694 | -1.01(-2.41%) |
Mar 26, 2008 | 43.65 | 43.65 | 41.19 | 41.71 | 8,298,820 | -2.18(-4.98%) |
Mar 25, 2008 | 44.39 | 44.74 | 42.99 | 43.90 | 7,573,133 | -1.30(-2.88%) |
Mar 24, 2008 | 46.19 | 47.71 | 45.04 | 45.20 | 6,146,199 | -7.07(-13.53%) |
Mar 21, 2008 | 48.61 | 52.60 | 47.78 | 52.27 | 6,564,629 | +6.18(+13.42%) |
Mar 20, 2008 | 42.86 | 46.38 | 42.13 | 46.09 | 7,445,388 | +3.29(+7.68%) |
Mar 19, 2008 | 43.41 | 44.30 | 42.29 | 42.80 | 6,507,287 | -0.03(-0.07%) |
Mar 18, 2008 | 40.86 | 42.93 | 40.86 | 42.83 | 7,723,294 | +2.42(+5.99%) |
Mar 17, 2008 | 39.95 | 41.61 | 39.20 | 40.41 | 8,789,409 | -0.93(-2.26%) |
Mar 14, 2008 | 43.33 | 44.39 | 40.66 | 41.34 | 6,967,088 | -1.58(-3.69%) |
Mar 13, 2008 | 42.28 | 43.47 | 41.17 | 42.93 | 4,434,608 | +0.10(+0.24%) |
Mar 12, 2008 | 43.40 | 45.04 | 42.71 | 42.83 | 4,338,731 | -0.77(-1.77%) |
Mar 11, 2008 | 41.48 | 43.68 | 41.36 | 43.60 | 5,157,324 | +3.19(+7.90%) |
Mar 10, 2008 | 40.79 | 41.83 | 40.13 | 40.40 | 4,533,320 | +0.24(+0.61%) |
Mar 07, 2008 | 41.50 | 41.68 | 40.09 | 40.16 | 5,038,087 | -1.63(-3.90%) |
Mar 06, 2008 | 41.88 | 43.18 | 41.19 | 41.79 | 5,421,996 | +0.02(+0.05%) |
Mar 05, 2008 | 41.88 | 41.99 | 40.35 | 41.77 | 7,706,685 | -0.59(-1.38%) |
Mar 04, 2008 | 43.04 | 43.04 | 41.69 | 42.35 | 4,673,352 | -5.68(-11.83%) |
Mar 03, 2008 | 48.81 | 48.81 | 47.29 | 48.03 | 4,120,476 | +3.44(+7.71%) |
Feb 29, 2008 | 46.08 | 46.10 | 44.54 | 44.60 | 3,110,032 | -1.84(-3.97%) |
Feb 28, 2008 | 45.27 | 47.18 | 45.27 | 46.44 | 3,426,828 | +0.41(+0.88%) |
Feb 27, 2008 | 45.53 | 46.65 | 45.29 | 46.03 | 3,447,814 | +0.18(+0.40%) |
Feb 26, 2008 | 44.75 | 45.90 | 44.30 | 45.85 | 3,739,825 | -6.80(-12.91%) |
Feb 25, 2008 | 51.38 | 52.70 | 50.86 | 52.64 | 3,257,103 | +8.18(+18.39%) |
Feb 22, 2008 | 45.61 | 46.37 | 44.34 | 44.47 | 5,062,217 | -2.33(-4.99%) |
Feb 21, 2008 | 45.65 | 47.00 | 45.29 | 46.80 | 4,015,158 | +0.66(+1.43%) |
Feb 20, 2008 | 46.74 | 47.10 | 45.78 | 46.14 | 4,446,204 | -6.84(-12.91%) |
Feb 19, 2008 | 53.67 | 54.08 | 52.56 | 52.98 | 3,872,290 | -0.13(-0.24%) |
Feb 18, 2008 | 53.04 | 53.37 | 51.75 | 53.11 | 0 | +6.83(+14.75%) |
Feb 15, 2008 | 47.27 | 47.52 | 46.05 | 46.28 | 3,430,998 | -0.87(-1.85%) |
Feb 14, 2008 | 47.55 | 47.91 | 46.11 | 47.15 | 3,040,420 | -0.09(-0.19%) |
Feb 13, 2008 | 46.89 | 47.58 | 46.43 | 47.24 | 3,772,773 | +0.80(+1.72%) |
Feb 12, 2008 | 46.88 | 46.98 | 45.75 | 46.44 | 2,864,337 | -6.88(-12.91%) |
Feb 11, 2008 | 53.83 | 53.95 | 52.53 | 53.32 | 2,494,531 | +5.10(+10.57%) |
Feb 08, 2008 | 46.35 | 48.41 | 46.35 | 48.23 | 4,158,430 | +0.96(+2.03%) |
Feb 07, 2008 | 47.44 | 48.29 | 46.37 | 47.27 | 3,956,100 | +0.23(+0.50%) |
Feb 06, 2008 | 47.73 | 47.97 | 46.98 | 47.03 | 5,327,297 | -1.75(-3.58%) |
Feb 05, 2008 | 48.64 | 49.19 | 47.78 | 48.78 | 7,230,567 | -7.23(-12.91%) |
Feb 04, 2008 | 55.85 | 56.48 | 54.86 | 56.01 | 6,297,269 | +5.65(+11.22%) |
Feb 01, 2008 | 47.58 | 50.57 | 46.95 | 50.36 | 11,596,250 | +1.96(+4.05%) |
Jan 31, 2008 | 48.19 | 49.89 | 47.48 | 48.40 | 8,919,751 | +0.10(+0.21%) |
Jan 30, 2008 | 48.25 | 48.43 | 47.28 | 48.30 | 5,508,711 | +0.16(+0.33%) |
Jan 29, 2008 | 45.98 | 48.20 | 45.17 | 48.14 | 5,517,733 | -7.13(-12.91%) |
Jan 28, 2008 | 52.80 | 55.35 | 51.86 | 55.27 | 4,805,535 | +8.25(+17.55%) |
Jan 25, 2008 | 48.34 | 48.34 | 45.36 | 47.02 | 12,099,342 | -1.06(-2.21%) |
Jan 24, 2008 | 42.21 | 48.42 | 40.69 | 48.08 | 15,298,209 | +3.45(+7.74%) |
Jan 23, 2008 | 39.72 | 45.33 | 39.72 | 44.63 | 12,783,300 | -6.61(-12.91%) |
Jan 22, 2008 | 45.61 | 52.05 | 45.61 | 51.24 | 11,133,312 | +2.29(+4.68%) |
Jan 21, 2008 | 49.81 | 51.12 | 48.08 | 48.95 | 0 | +5.51(+12.67%) |
Jan 18, 2008 | 45.60 | 46.28 | 43.21 | 43.44 | 7,152,095 | -1.93(-4.26%) |
Jan 17, 2008 | 43.74 | 46.01 | 43.50 | 45.37 | 6,821,258 | +1.59(+3.63%) |
Jan 16, 2008 | 44.22 | 44.39 | 43.43 | 43.79 | 5,197,697 | -1.16(-2.57%) |
Jan 15, 2008 | 45.62 | 45.64 | 44.39 | 44.94 | 3,683,091 | -6.66(-12.91%) |
Jan 14, 2008 | 52.38 | 52.40 | 50.96 | 51.60 | 3,207,634 | +6.76(+15.08%) |
Jan 11, 2008 | 43.46 | 45.58 | 42.91 | 44.84 | 9,705,967 | +1.13(+2.59%) |
Jan 10, 2008 | 41.91 | 43.77 | 41.69 | 43.71 | 7,382,315 | +1.65(+3.91%) |
Jan 09, 2008 | 43.52 | 43.92 | 41.93 | 42.06 | 5,184,846 | -1.32(-3.05%) |
Jan 08, 2008 | 43.19 | 44.05 | 42.83 | 43.38 | 5,414,654 | -6.43(-12.91%) |
Jan 07, 2008 | 49.59 | 50.58 | 49.18 | 49.81 | 4,715,675 | +5.92(+13.48%) |
Jan 04, 2008 | 44.47 | 44.62 | 43.68 | 43.90 | 3,551,850 | -0.35(-0.79%) |
Jan 03, 2008 | 45.64 | 45.74 | 43.92 | 44.25 | 4,426,108 | -6.56(-12.91%) |
Jan 02, 2008 | 52.41 | 52.51 | 50.43 | 50.80 | 3,854,815 | +5.09(+11.15%) |