Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.27 | 46.89 | 44.79 | 45.32 | 8,664,791 | -0.88(-1.91%) |
Mar 28, 2008 | 46.55 | 47.01 | 45.97 | 46.20 | 5,956,408 | -0.10(-0.22%) |
Mar 27, 2008 | 47.85 | 47.85 | 46.18 | 46.30 | 6,730,922 | -1.50(-3.14%) |
Mar 26, 2008 | 48.86 | 49.08 | 47.70 | 47.80 | 7,460,349 | -0.96(-1.98%) |
Mar 25, 2008 | 48.13 | 49.34 | 47.83 | 48.76 | 8,669,942 | +1.09(+2.29%) |
Mar 24, 2008 | 46.32 | 48.67 | 46.32 | 47.67 | 6,943,184 | +1.54(+3.34%) |
Mar 21, 2008 | 45.62 | 46.84 | 43.48 | 46.13 | 10,230,591 | +0.00(+0.00%) |
Mar 20, 2008 | 45.62 | 46.84 | 43.48 | 46.13 | 10,230,591 | +0.44(+0.97%) |
Mar 19, 2008 | 49.08 | 49.49 | 45.55 | 45.69 | 11,306,777 | -4.11(-8.26%) |
Mar 18, 2008 | 48.00 | 50.62 | 47.50 | 49.81 | 15,882,866 | +2.70(+5.72%) |
Mar 17, 2008 | 46.38 | 48.38 | 45.79 | 47.11 | 8,668,855 | -0.52(-1.10%) |
Mar 14, 2008 | 48.74 | 49.00 | 46.49 | 47.63 | 11,770,563 | -0.85(-1.75%) |
Mar 13, 2008 | 44.45 | 48.93 | 43.89 | 48.48 | 16,544,699 | +3.32(+7.36%) |
Mar 12, 2008 | 45.10 | 45.69 | 44.13 | 45.16 | 6,435,238 | +0.05(+0.12%) |
Mar 11, 2008 | 43.35 | 45.10 | 43.27 | 45.10 | 8,746,039 | +2.76(+6.51%) |
Mar 10, 2008 | 44.53 | 44.53 | 42.00 | 42.35 | 8,927,351 | -2.23(-5.01%) |
Mar 07, 2008 | 44.63 | 46.16 | 43.94 | 44.58 | 8,570,913 | -1.24(-2.72%) |
Mar 06, 2008 | 46.32 | 46.73 | 45.49 | 45.83 | 7,988,781 | -0.64(-1.37%) |
Mar 05, 2008 | 45.33 | 46.69 | 45.10 | 46.46 | 8,280,233 | +1.85(+4.15%) |
Mar 04, 2008 | 43.69 | 45.76 | 43.69 | 44.61 | 9,502,518 | +0.42(+0.95%) |
Mar 03, 2008 | 43.34 | 44.25 | 42.82 | 44.19 | 10,983,925 | +0.99(+2.29%) |
Feb 29, 2008 | 45.10 | 45.21 | 43.02 | 43.20 | 7,622,974 | -2.31(-5.09%) |
Feb 28, 2008 | 45.02 | 45.96 | 45.02 | 45.51 | 9,746,601 | -0.04(-0.09%) |
Feb 27, 2008 | 45.06 | 46.01 | 44.22 | 45.55 | 6,919,863 | +0.12(+0.27%) |
Feb 26, 2008 | 44.54 | 45.75 | 44.23 | 45.43 | 7,719,350 | +0.76(+1.69%) |
Feb 25, 2008 | 44.02 | 44.82 | 43.29 | 44.67 | 6,274,663 | +0.62(+1.41%) |
Feb 22, 2008 | 42.99 | 44.13 | 42.39 | 44.05 | 6,284,186 | +1.14(+2.65%) |
Feb 21, 2008 | 44.21 | 44.49 | 42.75 | 42.92 | 7,149,242 | -1.23(-2.79%) |
Feb 20, 2008 | 42.45 | 44.43 | 42.17 | 44.15 | 9,347,075 | +1.40(+3.29%) |
Feb 19, 2008 | 42.15 | 43.54 | 42.15 | 42.74 | 7,644,761 | +1.26(+3.03%) |
Feb 18, 2008 | 41.50 | 41.75 | 40.51 | 41.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.50 | 41.75 | 40.51 | 41.48 | 5,545,400 | -0.10(-0.24%) |
Feb 14, 2008 | 41.48 | 42.37 | 41.00 | 41.58 | 8,157,726 | +0.54(+1.30%) |
Feb 13, 2008 | 40.27 | 41.45 | 39.96 | 41.05 | 6,022,702 | +0.82(+2.03%) |
Feb 12, 2008 | 40.27 | 41.58 | 39.70 | 40.23 | 8,131,674 | +0.13(+0.32%) |
Feb 11, 2008 | 40.17 | 40.53 | 39.18 | 40.11 | 7,289,813 | -0.03(-0.08%) |
Feb 08, 2008 | 38.73 | 40.37 | 37.90 | 40.14 | 11,874,751 | +2.05(+5.39%) |
Feb 07, 2008 | 37.30 | 39.10 | 37.08 | 38.09 | 7,843,418 | +0.64(+1.70%) |
Feb 06, 2008 | 38.03 | 38.70 | 37.30 | 37.45 | 5,862,784 | -0.25(-0.66%) |
Feb 05, 2008 | 38.41 | 38.41 | 37.39 | 37.70 | 6,086,494 | -1.33(-3.41%) |
Feb 04, 2008 | 39.58 | 40.07 | 38.81 | 39.03 | 3,746,952 | -0.83(-2.08%) |
Feb 01, 2008 | 38.75 | 40.35 | 38.69 | 39.86 | 6,620,262 | +1.16(+3.01%) |
Jan 31, 2008 | 37.85 | 39.10 | 37.20 | 38.69 | 7,717,835 | +0.31(+0.82%) |
Jan 30, 2008 | 37.37 | 39.02 | 36.86 | 38.38 | 7,622,415 | +0.92(+2.46%) |
Jan 29, 2008 | 36.56 | 37.91 | 36.35 | 37.46 | 6,499,658 | +0.40(+1.08%) |
Jan 28, 2008 | 36.75 | 37.14 | 35.74 | 37.06 | 7,432,182 | +0.28(+0.76%) |
Jan 25, 2008 | 38.45 | 38.67 | 35.96 | 36.77 | 8,120,318 | -0.80(-2.12%) |
Jan 24, 2008 | 36.00 | 37.64 | 35.97 | 37.57 | 11,597,353 | +2.48(+7.07%) |
Jan 23, 2008 | 34.02 | 35.14 | 31.92 | 35.09 | 15,839,000 | +0.18(+0.52%) |
Jan 22, 2008 | 32.16 | 35.46 | 32.16 | 34.91 | 11,621,078 | +0.64(+1.87%) |
Jan 21, 2008 | 33.82 | 34.93 | 33.04 | 34.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.82 | 34.93 | 33.04 | 34.27 | 9,953,526 | +0.62(+1.83%) |
Jan 17, 2008 | 35.52 | 36.39 | 33.58 | 33.65 | 11,088,158 | -1.83(-5.17%) |
Jan 16, 2008 | 35.78 | 37.21 | 34.45 | 35.48 | 11,468,954 | -0.40(-1.12%) |
Jan 15, 2008 | 36.99 | 36.99 | 35.70 | 35.88 | 7,655,232 | -1.51(-4.04%) |
Jan 14, 2008 | 36.43 | 37.41 | 36.19 | 37.40 | 8,783,384 | +1.33(+3.69%) |
Jan 11, 2008 | 36.97 | 36.97 | 35.94 | 36.07 | 8,064,104 | -1.18(-3.16%) |
Jan 10, 2008 | 34.89 | 37.83 | 34.07 | 37.24 | 11,075,393 | +2.16(+6.16%) |
Jan 09, 2008 | 35.35 | 35.76 | 33.93 | 35.08 | 11,418,738 | -0.12(-0.34%) |
Jan 08, 2008 | 36.55 | 36.83 | 35.15 | 35.20 | 11,037,519 | -0.70(-1.94%) |
Jan 07, 2008 | 36.97 | 36.97 | 34.59 | 35.90 | 10,153,867 | -0.78(-2.12%) |
Jan 04, 2008 | 37.19 | 37.63 | 36.35 | 36.67 | 8,733,137 | -1.36(-3.57%) |
Jan 03, 2008 | 38.98 | 39.52 | 37.80 | 38.03 | 7,695,530 | -0.75(-1.93%) |
Jan 02, 2008 | 39.67 | 40.11 | 38.17 | 38.78 | 8,224,463 | -0.84(-2.11%) |