Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.90 | 45.42 | 43.77 | 44.70 | 5,989,368 | +0.42(+0.94%) |
Mar 28, 2008 | 44.33 | 45.01 | 43.77 | 44.28 | 5,096,340 | +0.36(+0.81%) |
Mar 27, 2008 | 44.84 | 45.77 | 43.90 | 43.92 | 6,573,189 | -0.93(-2.07%) |
Mar 26, 2008 | 43.12 | 45.28 | 43.12 | 44.85 | 9,008,751 | +1.56(+3.61%) |
Mar 25, 2008 | 42.75 | 43.86 | 42.26 | 43.29 | 6,826,780 | +0.82(+1.94%) |
Mar 24, 2008 | 42.07 | 43.17 | 41.50 | 42.47 | 8,000,226 | +0.65(+1.55%) |
Mar 21, 2008 | 40.97 | 42.14 | 39.45 | 41.82 | 16,462,584 | +0.00(+0.00%) |
Mar 20, 2008 | 40.97 | 42.14 | 39.45 | 41.82 | 16,462,584 | -0.32(-0.75%) |
Mar 19, 2008 | 45.76 | 46.62 | 42.07 | 42.14 | 13,683,968 | -3.86(-8.38%) |
Mar 18, 2008 | 45.98 | 46.00 | 45.00 | 45.99 | 9,323,836 | +1.14(+2.54%) |
Mar 17, 2008 | 45.95 | 46.25 | 43.66 | 44.85 | 10,540,437 | -2.12(-4.51%) |
Mar 14, 2008 | 47.02 | 47.30 | 45.83 | 46.97 | 11,178,075 | -0.32(-0.68%) |
Mar 13, 2008 | 43.76 | 47.73 | 43.76 | 47.29 | 14,309,551 | +2.99(+6.75%) |
Mar 12, 2008 | 45.35 | 45.51 | 43.70 | 44.30 | 7,750,186 | -1.11(-2.44%) |
Mar 11, 2008 | 43.49 | 45.52 | 43.24 | 45.41 | 10,654,941 | +2.73(+6.41%) |
Mar 10, 2008 | 43.38 | 43.38 | 42.29 | 42.67 | 9,496,463 | -0.71(-1.63%) |
Mar 07, 2008 | 43.38 | 44.11 | 42.82 | 43.38 | 10,964,267 | -0.43(-0.98%) |
Mar 06, 2008 | 44.62 | 44.97 | 43.70 | 43.81 | 9,753,408 | -1.12(-2.49%) |
Mar 05, 2008 | 45.07 | 45.31 | 44.39 | 44.93 | 12,386,555 | +0.26(+0.59%) |
Mar 04, 2008 | 44.70 | 45.62 | 43.43 | 44.66 | 13,564,924 | -0.85(-1.86%) |
Mar 03, 2008 | 44.35 | 45.99 | 43.97 | 45.51 | 14,065,187 | +1.18(+2.67%) |
Feb 29, 2008 | 45.86 | 46.15 | 43.93 | 44.32 | 14,614,007 | -2.14(-4.60%) |
Feb 28, 2008 | 41.99 | 48.39 | 41.92 | 46.46 | 44,086,964 | +7.10(+18.03%) |
Feb 27, 2008 | 39.67 | 40.28 | 39.29 | 39.36 | 8,771,665 | -0.95(-2.36%) |
Feb 26, 2008 | 38.68 | 40.57 | 38.13 | 40.31 | 17,713,248 | +1.53(+3.94%) |
Feb 25, 2008 | 37.26 | 38.99 | 37.26 | 38.79 | 13,092,147 | +1.78(+4.81%) |
Feb 22, 2008 | 36.46 | 37.08 | 36.12 | 37.01 | 5,563,734 | +0.63(+1.72%) |
Feb 21, 2008 | 37.58 | 37.58 | 36.30 | 36.38 | 7,518,109 | -1.06(-2.84%) |
Feb 20, 2008 | 36.15 | 37.61 | 36.15 | 37.44 | 7,208,047 | +0.79(+2.14%) |
Feb 19, 2008 | 36.61 | 37.60 | 36.00 | 36.66 | 10,727,704 | +0.89(+2.48%) |
Feb 18, 2008 | 36.15 | 36.80 | 34.94 | 35.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.15 | 36.80 | 34.94 | 35.77 | 9,070,577 | -0.59(-1.63%) |
Feb 14, 2008 | 36.83 | 37.43 | 36.36 | 36.36 | 9,499,714 | -0.94(-2.53%) |
Feb 13, 2008 | 36.83 | 37.53 | 36.73 | 37.30 | 9,818,879 | +0.83(+2.27%) |
Feb 12, 2008 | 36.82 | 37.43 | 36.05 | 36.48 | 10,741,350 | -0.19(-0.51%) |
Feb 11, 2008 | 34.90 | 36.70 | 34.69 | 36.66 | 14,588,409 | +1.61(+4.58%) |
Feb 08, 2008 | 34.04 | 35.50 | 33.99 | 35.06 | 11,423,819 | +1.50(+4.47%) |
Feb 07, 2008 | 32.45 | 33.90 | 32.45 | 33.56 | 9,513,154 | +0.85(+2.58%) |
Feb 06, 2008 | 33.09 | 33.41 | 32.48 | 32.71 | 8,271,185 | +0.12(+0.37%) |
Feb 05, 2008 | 32.84 | 33.54 | 32.59 | 32.59 | 7,563,469 | -1.18(-3.49%) |
Feb 04, 2008 | 33.20 | 33.91 | 33.10 | 33.77 | 5,129,058 | +0.45(+1.35%) |
Feb 01, 2008 | 32.56 | 33.32 | 32.36 | 33.32 | 7,385,059 | +0.79(+2.43%) |
Jan 31, 2008 | 31.62 | 32.82 | 31.17 | 32.53 | 6,734,293 | +0.29(+0.89%) |
Jan 30, 2008 | 31.47 | 33.14 | 31.47 | 32.24 | 7,679,495 | +0.57(+1.81%) |
Jan 29, 2008 | 31.94 | 32.13 | 31.33 | 31.67 | 5,008,645 | -0.10(-0.33%) |
Jan 28, 2008 | 31.26 | 31.80 | 30.74 | 31.77 | 4,899,851 | +0.49(+1.57%) |
Jan 25, 2008 | 32.13 | 32.56 | 31.05 | 31.28 | 7,624,623 | -0.60(-1.88%) |
Jan 24, 2008 | 31.29 | 32.09 | 30.82 | 31.88 | 8,528,001 | +1.09(+3.54%) |
Jan 23, 2008 | 30.33 | 30.89 | 28.75 | 30.79 | 11,059,023 | -0.30(-0.96%) |
Jan 22, 2008 | 30.58 | 31.70 | 29.61 | 31.09 | 10,067,983 | -0.62(-1.96%) |
Jan 21, 2008 | 31.45 | 32.18 | 31.00 | 31.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.45 | 32.18 | 31.00 | 31.71 | 10,335,076 | +0.42(+1.36%) |
Jan 17, 2008 | 33.05 | 33.77 | 31.29 | 31.29 | 9,429,754 | -1.72(-5.21%) |
Jan 16, 2008 | 33.75 | 34.21 | 32.76 | 33.01 | 14,068,046 | -0.89(-2.62%) |
Jan 15, 2008 | 33.99 | 34.62 | 33.67 | 33.89 | 8,835,319 | -0.81(-2.34%) |
Jan 14, 2008 | 33.33 | 34.85 | 33.33 | 34.70 | 7,698,868 | +1.58(+4.77%) |
Jan 11, 2008 | 32.74 | 33.35 | 32.62 | 33.12 | 7,714,453 | -0.03(-0.10%) |
Jan 10, 2008 | 32.90 | 33.34 | 32.47 | 33.16 | 7,121,032 | -0.06(-0.18%) |
Jan 09, 2008 | 32.50 | 33.34 | 32.50 | 33.22 | 8,118,424 | +0.86(+2.66%) |
Jan 08, 2008 | 33.23 | 33.81 | 32.29 | 32.36 | 5,364,931 | -0.65(-1.97%) |
Jan 07, 2008 | 33.41 | 33.72 | 32.46 | 33.01 | 6,503,897 | -0.13(-0.39%) |
Jan 04, 2008 | 34.35 | 34.35 | 33.08 | 33.14 | 7,630,073 | -1.57(-4.52%) |
Jan 03, 2008 | 34.01 | 35.15 | 33.94 | 34.71 | 6,830,977 | +0.70(+2.07%) |
Jan 02, 2008 | 33.52 | 34.27 | 33.52 | 34.00 | 6,448,448 | +0.76(+2.29%) |