Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.72 | 46.19 | 45.71 | 45.97 | 4,988,500 | +0.03(+0.06%) |
Mar 28, 2008 | 46.38 | 46.54 | 45.76 | 45.95 | 3,711,657 | -0.41(-0.87%) |
Mar 27, 2008 | 46.88 | 46.88 | 46.16 | 46.35 | 4,690,360 | -0.33(-0.71%) |
Mar 26, 2008 | 46.86 | 46.95 | 46.56 | 46.68 | 3,126,681 | -0.33(-0.70%) |
Mar 25, 2008 | 46.83 | 47.22 | 46.61 | 47.01 | 3,500,196 | +0.26(+0.56%) |
Mar 24, 2008 | 46.10 | 47.05 | 45.98 | 46.75 | 3,584,713 | +0.83(+1.80%) |
Mar 21, 2008 | 45.25 | 46.04 | 45.01 | 45.92 | 3,244,575 | +0.00(+0.00%) |
Mar 20, 2008 | 45.25 | 46.04 | 45.01 | 45.92 | 3,244,575 | +0.63(+1.38%) |
Mar 19, 2008 | 46.40 | 46.63 | 45.18 | 45.30 | 4,208,416 | -0.94(-2.03%) |
Mar 18, 2008 | 45.37 | 46.31 | 45.19 | 46.23 | 5,995,084 | +1.56(+3.50%) |
Mar 17, 2008 | 44.01 | 45.09 | 43.91 | 44.67 | 4,291,817 | -0.54(-1.20%) |
Mar 14, 2008 | 46.36 | 46.36 | 44.65 | 45.21 | 6,185,332 | -0.73(-1.58%) |
Mar 13, 2008 | 45.09 | 46.20 | 44.82 | 45.94 | 6,547,526 | +0.19(+0.42%) |
Mar 12, 2008 | 46.06 | 46.39 | 45.66 | 45.74 | 5,296,578 | -0.28(-0.61%) |
Mar 11, 2008 | 45.81 | 46.03 | 44.86 | 46.02 | 7,028,665 | +1.26(+2.81%) |
Mar 10, 2008 | 45.31 | 45.45 | 44.62 | 44.77 | 5,306,962 | -0.62(-1.36%) |
Mar 07, 2008 | 45.57 | 46.07 | 45.02 | 45.38 | 5,291,565 | -0.45(-0.98%) |
Mar 06, 2008 | 46.54 | 46.70 | 45.82 | 45.83 | 5,321,461 | -0.91(-1.94%) |
Mar 05, 2008 | 46.59 | 47.05 | 46.29 | 46.74 | 4,474,767 | +0.36(+0.77%) |
Mar 04, 2008 | 46.16 | 46.56 | 45.74 | 46.38 | 4,385,448 | -0.19(-0.42%) |
Mar 03, 2008 | 46.34 | 46.69 | 46.14 | 46.57 | 3,075,338 | +0.08(+0.18%) |
Feb 29, 2008 | 47.18 | 47.27 | 46.33 | 46.49 | 2,964,640 | -1.17(-2.45%) |
Feb 28, 2008 | 47.66 | 47.97 | 47.48 | 47.65 | 2,926,806 | -0.26(-0.55%) |
Feb 27, 2008 | 47.81 | 48.31 | 47.77 | 47.92 | 3,648,938 | -0.21(-0.44%) |
Feb 26, 2008 | 47.43 | 48.33 | 47.43 | 48.13 | 3,848,391 | +0.48(+1.01%) |
Feb 25, 2008 | 47.09 | 47.80 | 46.90 | 47.65 | 4,690,740 | +0.62(+1.31%) |
Feb 22, 2008 | 46.99 | 47.05 | 46.22 | 47.03 | 4,565,743 | +0.24(+0.52%) |
Feb 21, 2008 | 47.50 | 47.65 | 46.66 | 46.78 | 4,581,006 | -0.30(-0.65%) |
Feb 20, 2008 | 46.72 | 47.44 | 46.57 | 47.09 | 5,048,207 | +0.23(+0.49%) |
Feb 19, 2008 | 47.45 | 47.52 | 46.75 | 46.86 | 2,982,460 | -0.06(-0.13%) |
Feb 18, 2008 | 46.71 | 46.92 | 46.53 | 46.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.71 | 46.92 | 46.53 | 46.92 | 1,800,197 | -0.05(-0.11%) |
Feb 14, 2008 | 47.77 | 47.77 | 46.89 | 46.97 | 6,473,569 | -0.63(-1.33%) |
Feb 13, 2008 | 47.28 | 47.71 | 47.06 | 47.60 | 4,457,838 | +0.71(+1.51%) |
Feb 12, 2008 | 46.95 | 47.43 | 46.60 | 46.89 | 6,633,903 | +0.16(+0.34%) |
Feb 11, 2008 | 46.21 | 46.83 | 46.03 | 46.73 | 5,279,255 | +0.49(+1.06%) |
Feb 08, 2008 | 46.09 | 46.53 | 45.84 | 46.24 | 3,029,682 | +0.13(+0.27%) |
Feb 07, 2008 | 45.52 | 46.56 | 45.42 | 46.12 | 4,456,047 | +0.24(+0.52%) |
Feb 06, 2008 | 46.62 | 46.98 | 45.75 | 45.88 | 2,842,988 | -0.40(-0.86%) |
Feb 05, 2008 | 46.87 | 47.13 | 46.28 | 46.28 | 5,309,164 | -1.30(-2.73%) |
Feb 04, 2008 | 47.94 | 48.08 | 47.58 | 47.58 | 6,693,467 | -0.41(-0.84%) |
Feb 01, 2008 | 47.43 | 48.09 | 47.29 | 47.98 | 4,650,594 | +0.71(+1.50%) |
Jan 31, 2008 | 45.98 | 47.70 | 45.92 | 47.27 | 5,690,145 | +0.58(+1.25%) |
Jan 30, 2008 | 46.69 | 47.62 | 46.42 | 46.69 | 4,966,922 | -0.30(-0.63%) |
Jan 29, 2008 | 47.17 | 47.18 | 46.55 | 46.99 | 5,652,010 | +0.24(+0.52%) |
Jan 28, 2008 | 46.23 | 46.74 | 45.91 | 46.74 | 5,210,881 | +0.60(+1.30%) |
Jan 25, 2008 | 47.04 | 47.59 | 46.10 | 46.14 | 6,125,821 | -0.93(-1.97%) |
Jan 24, 2008 | 46.21 | 47.07 | 46.21 | 47.07 | 5,298,340 | +0.88(+1.90%) |
Jan 23, 2008 | 44.32 | 46.37 | 43.87 | 46.19 | 6,293,399 | +0.70(+1.54%) |
Jan 22, 2008 | 44.08 | 46.06 | 45.49 | 45.49 | 10,528,706 | -0.84(-1.82%) |
Jan 21, 2008 | 46.84 | 47.18 | 45.94 | 46.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.84 | 47.18 | 45.94 | 46.34 | 6,281,154 | -0.15(-0.33%) |
Jan 17, 2008 | 47.74 | 47.93 | 46.36 | 46.49 | 6,102,695 | -1.07(-2.26%) |
Jan 16, 2008 | 47.65 | 48.28 | 47.19 | 47.56 | 4,671,355 | -0.75(-1.56%) |
Jan 15, 2008 | 48.66 | 48.84 | 48.01 | 48.31 | 4,386,100 | -1.03(-2.09%) |
Jan 14, 2008 | 48.99 | 49.35 | 48.91 | 49.34 | 4,548,513 | +0.61(+1.25%) |
Jan 11, 2008 | 49.14 | 49.22 | 48.47 | 48.73 | 4,164,755 | -0.67(-1.35%) |
Jan 10, 2008 | 48.95 | 49.76 | 48.72 | 49.40 | 6,701,354 | +0.20(+0.41%) |
Jan 09, 2008 | 48.61 | 49.37 | 48.08 | 49.20 | 6,572,210 | +0.62(+1.29%) |
Jan 08, 2008 | 49.37 | 49.82 | 47.88 | 48.57 | 7,052,746 | -0.76(-1.54%) |
Jan 07, 2008 | 49.49 | 49.60 | 48.80 | 49.33 | 6,628,931 | +0.15(+0.31%) |
Jan 04, 2008 | 50.31 | 50.31 | 49.18 | 49.18 | 4,345,728 | -1.56(-3.08%) |
Jan 03, 2008 | 50.88 | 51.04 | 50.54 | 50.74 | 3,737,828 | -0.03(-0.05%) |
Jan 02, 2008 | 51.49 | 51.58 | 50.51 | 50.77 | 5,848,228 | -0.56(-1.09%) |