Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.33 | 44.85 | 43.98 | 44.22 | 896,647 | +0.12(+0.27%) |
Mar 28, 2008 | 45.05 | 45.08 | 43.99 | 44.10 | 535,100 | -1.04(-2.31%) |
Mar 27, 2008 | 45.89 | 46.05 | 43.98 | 45.14 | 898,261 | -0.64(-1.40%) |
Mar 26, 2008 | 44.39 | 47.84 | 45.79 | 45.79 | 4,882,102 | +0.44(+0.96%) |
Mar 25, 2008 | 45.89 | 45.96 | 44.04 | 45.35 | 1,347,509 | -0.09(-0.20%) |
Mar 24, 2008 | 47.94 | 47.94 | 45.44 | 45.44 | 2,148,874 | -3.16(-6.51%) |
Mar 21, 2008 | 41.70 | 49.33 | 41.58 | 48.61 | 8,732,540 | +0.00(+0.00%) |
Mar 20, 2008 | 41.70 | 49.33 | 41.58 | 48.61 | 8,732,540 | +7.01(+16.85%) |
Mar 19, 2008 | 41.89 | 43.28 | 41.60 | 41.60 | 2,669,668 | -0.09(-0.22%) |
Mar 18, 2008 | 43.63 | 43.63 | 41.02 | 41.69 | 2,511,103 | +0.64(+1.56%) |
Mar 17, 2008 | 42.82 | 42.94 | 39.62 | 41.05 | 2,265,286 | -2.36(-5.43%) |
Mar 14, 2008 | 43.98 | 44.68 | 42.03 | 43.40 | 4,158,802 | +0.10(+0.24%) |
Mar 13, 2008 | 42.42 | 43.30 | 40.75 | 43.30 | 1,587,838 | +0.58(+1.35%) |
Mar 12, 2008 | 41.83 | 43.11 | 41.70 | 42.72 | 1,598,071 | +1.21(+2.91%) |
Mar 11, 2008 | 41.50 | 41.89 | 40.27 | 41.51 | 2,488,232 | +0.75(+1.85%) |
Mar 10, 2008 | 42.70 | 42.70 | 39.72 | 40.76 | 2,752,329 | -1.59(-3.76%) |
Mar 07, 2008 | 41.76 | 43.07 | 41.41 | 42.35 | 1,637,892 | +0.22(+0.53%) |
Mar 06, 2008 | 44.56 | 44.73 | 41.42 | 42.13 | 3,057,148 | -2.52(-5.65%) |
Mar 05, 2008 | 44.23 | 45.65 | 43.40 | 44.65 | 3,684,389 | +0.72(+1.63%) |
Mar 04, 2008 | 43.63 | 44.48 | 43.10 | 43.93 | 1,952,180 | +0.03(+0.06%) |
Mar 03, 2008 | 47.01 | 47.18 | 43.15 | 43.91 | 2,319,156 | -3.22(-6.83%) |
Feb 29, 2008 | 48.15 | 48.53 | 46.57 | 47.13 | 1,192,762 | -1.90(-3.87%) |
Feb 28, 2008 | 48.75 | 49.03 | 47.94 | 49.03 | 670,719 | +0.31(+0.63%) |
Feb 27, 2008 | 48.40 | 49.18 | 48.26 | 48.72 | 629,087 | -0.15(-0.30%) |
Feb 26, 2008 | 48.33 | 50.06 | 48.33 | 48.87 | 1,786,946 | +0.00(+0.00%) |
Feb 25, 2008 | 47.84 | 49.61 | 47.01 | 48.87 | 1,596,412 | +1.06(+2.22%) |
Feb 22, 2008 | 49.00 | 49.12 | 46.60 | 47.81 | 1,659,904 | -1.09(-2.23%) |
Feb 21, 2008 | 50.49 | 50.89 | 48.24 | 48.90 | 1,337,610 | -1.60(-3.17%) |
Feb 20, 2008 | 49.01 | 50.55 | 48.63 | 50.50 | 1,038,777 | +0.74(+1.50%) |
Feb 19, 2008 | 52.25 | 52.26 | 48.07 | 49.75 | 2,546,543 | -1.81(-3.52%) |
Feb 18, 2008 | 50.92 | 52.13 | 50.52 | 51.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.92 | 52.13 | 50.52 | 51.57 | 2,943,138 | +0.61(+1.19%) |
Feb 14, 2008 | 51.51 | 51.88 | 50.17 | 50.96 | 1,788,240 | -0.70(-1.35%) |
Feb 13, 2008 | 52.58 | 52.58 | 51.10 | 51.66 | 1,511,263 | -0.38(-0.73%) |
Feb 12, 2008 | 51.66 | 52.66 | 51.14 | 52.04 | 1,855,316 | +0.54(+1.05%) |
Feb 11, 2008 | 51.65 | 53.47 | 50.78 | 51.50 | 6,128,215 | +0.29(+0.56%) |
Feb 08, 2008 | 47.35 | 56.50 | 46.54 | 51.21 | 16,170,264 | +3.31(+6.92%) |
Feb 07, 2008 | 47.47 | 49.19 | 47.44 | 47.90 | 1,818,795 | +0.03(+0.06%) |
Feb 06, 2008 | 47.73 | 49.50 | 46.68 | 47.87 | 2,420,337 | +0.41(+0.86%) |
Feb 05, 2008 | 47.01 | 48.07 | 46.18 | 47.46 | 2,359,614 | -0.65(-1.35%) |
Feb 04, 2008 | 49.89 | 49.98 | 47.92 | 48.11 | 2,020,195 | -2.06(-4.10%) |
Feb 01, 2008 | 47.19 | 50.99 | 45.90 | 50.17 | 3,587,710 | +3.10(+6.58%) |
Jan 31, 2008 | 44.63 | 47.59 | 43.79 | 47.07 | 13,421,793 | +7.33(+18.43%) |
Jan 30, 2008 | 40.05 | 41.40 | 37.79 | 39.75 | 13,017,041 | -0.28(-0.70%) |
Jan 29, 2008 | 39.90 | 40.16 | 37.08 | 40.02 | 8,267,909 | +0.82(+2.09%) |
Jan 28, 2008 | 37.56 | 40.83 | 36.80 | 39.21 | 36,601,056 | -21.86(-35.79%) |
Jan 25, 2008 | 63.61 | 63.73 | 57.91 | 61.06 | 1,969,798 | -1.46(-2.34%) |
Jan 24, 2008 | 60.88 | 63.70 | 60.52 | 62.52 | 2,630,563 | +1.82(+3.01%) |
Jan 23, 2008 | 54.97 | 60.86 | 54.76 | 60.70 | 2,807,033 | +4.58(+8.16%) |
Jan 22, 2008 | 53.33 | 56.45 | 50.66 | 56.12 | 4,172,451 | -1.53(-2.65%) |
Jan 21, 2008 | 51.67 | 58.39 | 50.65 | 57.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.67 | 58.39 | 50.65 | 57.64 | 8,279,671 | +8.48(+17.25%) |
Jan 17, 2008 | 58.91 | 58.95 | 44.20 | 49.17 | 21,212,688 | -9.62(-16.37%) |
Jan 16, 2008 | 60.91 | 61.65 | 58.31 | 58.79 | 4,389,995 | -2.14(-3.51%) |
Jan 15, 2008 | 63.29 | 63.67 | 60.72 | 60.93 | 3,258,037 | -2.30(-3.64%) |
Jan 14, 2008 | 63.95 | 65.14 | 61.57 | 63.23 | 1,749,534 | -0.30(-0.47%) |
Jan 11, 2008 | 66.79 | 69.37 | 59.94 | 63.53 | 7,780,094 | -3.96(-5.86%) |
Jan 10, 2008 | 68.14 | 68.20 | 65.67 | 67.48 | 5,865,455 | -0.93(-1.36%) |
Jan 09, 2008 | 68.43 | 68.66 | 67.07 | 68.41 | 1,673,023 | +0.00(+0.00%) |
Jan 08, 2008 | 67.55 | 69.50 | 67.06 | 68.41 | 2,392,550 | +0.96(+1.42%) |
Jan 07, 2008 | 67.44 | 67.85 | 66.86 | 67.46 | 1,727,362 | +0.44(+0.65%) |
Jan 04, 2008 | 67.72 | 68.75 | 64.98 | 67.02 | 3,829,633 | -1.64(-2.39%) |
Jan 03, 2008 | 69.03 | 69.29 | 68.33 | 68.66 | 770,515 | -0.39(-0.57%) |
Jan 02, 2008 | 69.48 | 69.81 | 68.40 | 69.05 | 1,671,014 | -0.75(-1.08%) |