Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.18 | 45.57 | 43.78 | 44.74 | 2,963,965 | +0.63(+1.43%) |
Mar 28, 2008 | 44.21 | 45.76 | 43.99 | 44.11 | 2,111,476 | -0.83(-1.84%) |
Mar 27, 2008 | 45.84 | 46.05 | 44.36 | 44.93 | 2,898,012 | -0.62(-1.36%) |
Mar 26, 2008 | 46.94 | 46.97 | 45.50 | 45.55 | 2,113,984 | -1.57(-3.34%) |
Mar 25, 2008 | 46.49 | 47.46 | 45.46 | 47.13 | 2,690,999 | +0.71(+1.54%) |
Mar 24, 2008 | 46.91 | 48.24 | 46.25 | 46.41 | 2,812,128 | -0.43(-0.92%) |
Mar 21, 2008 | 44.96 | 46.94 | 44.04 | 46.85 | 4,531,938 | +0.00(+0.00%) |
Mar 20, 2008 | 44.96 | 46.94 | 44.04 | 46.85 | 4,531,938 | +2.18(+4.88%) |
Mar 19, 2008 | 47.12 | 47.74 | 44.36 | 44.66 | 4,910,542 | -2.60(-5.51%) |
Mar 18, 2008 | 44.90 | 47.27 | 44.50 | 47.27 | 5,986,355 | +3.63(+8.33%) |
Mar 17, 2008 | 43.76 | 45.22 | 42.09 | 43.64 | 5,870,652 | -0.84(-1.89%) |
Mar 14, 2008 | 45.75 | 47.05 | 43.86 | 44.48 | 3,614,078 | -1.83(-3.95%) |
Mar 13, 2008 | 45.51 | 46.73 | 43.62 | 46.31 | 3,888,633 | +0.46(+1.00%) |
Mar 12, 2008 | 47.24 | 47.95 | 45.74 | 45.85 | 3,318,835 | -1.29(-2.74%) |
Mar 11, 2008 | 45.12 | 47.16 | 44.75 | 47.14 | 3,212,869 | +3.19(+7.26%) |
Mar 10, 2008 | 44.81 | 45.76 | 43.92 | 43.95 | 3,138,927 | -1.08(-2.41%) |
Mar 07, 2008 | 44.58 | 45.90 | 43.78 | 45.04 | 3,242,864 | +0.32(+0.71%) |
Mar 06, 2008 | 46.25 | 46.25 | 44.69 | 44.72 | 2,705,175 | -1.73(-3.72%) |
Mar 05, 2008 | 46.56 | 47.59 | 45.82 | 46.45 | 3,085,144 | +0.10(+0.22%) |
Mar 04, 2008 | 46.20 | 46.50 | 45.07 | 46.35 | 3,691,903 | +0.26(+0.57%) |
Mar 03, 2008 | 45.53 | 46.64 | 44.23 | 46.09 | 4,168,051 | +0.57(+1.24%) |
Feb 29, 2008 | 46.58 | 46.59 | 45.29 | 45.52 | 2,986,239 | -1.47(-3.12%) |
Feb 28, 2008 | 47.77 | 48.01 | 46.81 | 46.99 | 1,705,262 | -1.04(-2.16%) |
Feb 27, 2008 | 48.00 | 48.72 | 47.35 | 48.02 | 2,056,549 | -0.17(-0.35%) |
Feb 26, 2008 | 48.30 | 48.92 | 47.81 | 48.19 | 2,465,894 | -0.46(-0.94%) |
Feb 25, 2008 | 47.18 | 48.90 | 46.81 | 48.65 | 3,386,461 | +1.35(+2.86%) |
Feb 22, 2008 | 47.79 | 47.79 | 45.72 | 47.30 | 4,340,122 | -0.76(-1.58%) |
Feb 21, 2008 | 49.43 | 49.46 | 47.96 | 48.06 | 2,106,469 | -1.10(-2.23%) |
Feb 20, 2008 | 47.60 | 49.32 | 47.45 | 49.15 | 2,946,938 | +1.21(+2.53%) |
Feb 19, 2008 | 49.71 | 49.81 | 47.80 | 47.94 | 2,951,348 | -0.96(-1.97%) |
Feb 18, 2008 | 49.00 | 49.00 | 47.92 | 48.91 | 2,206,080 | +0.00(+0.00%) |
Feb 15, 2008 | 49.00 | 49.00 | 47.92 | 48.91 | 2,206,080 | -0.06(-0.12%) |
Feb 14, 2008 | 49.34 | 49.87 | 48.66 | 48.97 | 2,655,956 | -0.15(-0.32%) |
Feb 13, 2008 | 48.97 | 49.13 | 47.69 | 49.12 | 2,774,638 | +0.63(+1.30%) |
Feb 12, 2008 | 47.67 | 48.98 | 47.46 | 48.49 | 2,853,176 | +0.98(+2.05%) |
Feb 11, 2008 | 47.40 | 47.90 | 46.73 | 47.51 | 1,594,510 | +0.04(+0.09%) |
Feb 08, 2008 | 48.11 | 48.40 | 46.87 | 47.47 | 2,530,232 | -1.14(-2.34%) |
Feb 07, 2008 | 46.90 | 49.05 | 46.55 | 48.61 | 3,082,459 | +1.63(+3.47%) |
Feb 06, 2008 | 47.87 | 47.92 | 46.46 | 46.98 | 3,031,314 | +0.09(+0.19%) |
Feb 05, 2008 | 47.77 | 48.62 | 46.83 | 46.89 | 2,351,756 | -1.93(-3.96%) |
Feb 04, 2008 | 49.53 | 49.53 | 48.57 | 48.82 | 1,796,720 | -0.85(-1.71%) |
Feb 01, 2008 | 49.73 | 50.26 | 48.60 | 49.67 | 3,927,630 | +0.30(+0.60%) |
Jan 31, 2008 | 47.98 | 49.84 | 47.24 | 49.38 | 4,457,602 | +0.73(+1.49%) |
Jan 30, 2008 | 48.41 | 50.02 | 47.65 | 48.65 | 4,207,136 | +0.34(+0.71%) |
Jan 29, 2008 | 47.63 | 48.37 | 46.76 | 48.31 | 2,655,482 | +0.83(+1.76%) |
Jan 28, 2008 | 46.90 | 47.81 | 46.23 | 47.47 | 4,493,821 | +0.73(+1.57%) |
Jan 25, 2008 | 47.84 | 48.37 | 46.23 | 46.74 | 3,356,938 | -0.53(-1.13%) |
Jan 24, 2008 | 48.09 | 48.13 | 46.70 | 47.27 | 5,747,612 | -0.67(-1.39%) |
Jan 23, 2008 | 45.88 | 49.03 | 44.63 | 47.94 | 5,034,753 | +0.83(+1.76%) |
Jan 22, 2008 | 45.80 | 48.09 | 44.51 | 47.11 | 5,391,639 | +0.52(+1.13%) |
Jan 21, 2008 | 47.55 | 49.33 | 45.96 | 46.58 | 4,478,948 | +0.00(+0.00%) |
Jan 18, 2008 | 47.55 | 49.33 | 45.96 | 46.58 | 4,478,948 | -1.54(-3.20%) |
Jan 17, 2008 | 49.19 | 50.14 | 47.80 | 48.12 | 4,726,463 | -0.69(-1.42%) |
Jan 16, 2008 | 46.52 | 50.35 | 46.51 | 48.82 | 5,823,390 | +1.85(+3.94%) |
Jan 15, 2008 | 48.93 | 48.93 | 46.79 | 46.97 | 4,506,457 | -2.84(-5.70%) |
Jan 14, 2008 | 50.21 | 50.29 | 49.30 | 49.81 | 3,300,356 | -0.10(-0.20%) |
Jan 11, 2008 | 49.48 | 50.78 | 49.00 | 49.91 | 2,729,093 | -0.30(-0.60%) |
Jan 10, 2008 | 48.50 | 51.29 | 48.39 | 50.21 | 4,434,103 | +1.08(+2.21%) |
Jan 09, 2008 | 48.08 | 49.32 | 47.39 | 49.13 | 5,668,268 | +1.24(+2.59%) |
Jan 08, 2008 | 49.90 | 50.41 | 47.81 | 47.89 | 3,387,012 | -1.67(-3.37%) |
Jan 07, 2008 | 49.65 | 50.24 | 48.51 | 49.56 | 2,606,949 | +0.32(+0.64%) |
Jan 04, 2008 | 50.87 | 51.15 | 49.24 | 49.24 | 3,370,554 | -1.95(-3.81%) |
Jan 03, 2008 | 49.95 | 51.91 | 49.94 | 51.19 | 3,953,431 | +1.35(+2.70%) |
Jan 02, 2008 | 51.46 | 51.73 | 49.76 | 49.85 | 2,473,966 | -1.70(-3.29%) |