Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.32 | 46.96 | 45.36 | 45.99 | 8,733,498 | -0.03(-0.07%) |
Mar 28, 2008 | 46.33 | 46.94 | 45.34 | 46.02 | 6,599,305 | +0.01(+0.03%) |
Mar 27, 2008 | 46.68 | 47.24 | 45.94 | 46.01 | 7,525,289 | -0.47(-1.01%) |
Mar 26, 2008 | 44.96 | 46.67 | 44.96 | 46.48 | 9,837,269 | +1.38(+3.05%) |
Mar 25, 2008 | 44.75 | 45.34 | 44.19 | 45.11 | 8,050,419 | +0.64(+1.44%) |
Mar 24, 2008 | 44.06 | 45.19 | 43.55 | 44.47 | 8,199,971 | +0.50(+1.14%) |
Mar 21, 2008 | 42.47 | 44.15 | 41.73 | 43.96 | 14,577,473 | -0.00(-0.00%) |
Mar 20, 2008 | 42.47 | 44.15 | 41.73 | 43.96 | 14,577,473 | +0.48(+1.12%) |
Mar 19, 2008 | 46.32 | 46.74 | 43.40 | 43.48 | 14,359,181 | -3.01(-6.48%) |
Mar 18, 2008 | 45.72 | 46.65 | 44.99 | 46.49 | 11,567,312 | +2.07(+4.66%) |
Mar 17, 2008 | 46.65 | 46.65 | 43.54 | 44.42 | 16,979,268 | -2.89(-6.11%) |
Mar 14, 2008 | 49.09 | 49.09 | 46.32 | 47.31 | 13,302,094 | -1.32(-2.71%) |
Mar 13, 2008 | 47.85 | 49.12 | 47.07 | 48.63 | 10,165,456 | +0.60(+1.26%) |
Mar 12, 2008 | 49.55 | 49.61 | 47.98 | 48.03 | 8,880,687 | -1.37(-2.77%) |
Mar 11, 2008 | 47.46 | 49.63 | 46.75 | 49.40 | 15,174,447 | +3.22(+6.97%) |
Mar 10, 2008 | 47.42 | 47.43 | 45.78 | 46.18 | 9,178,765 | -0.52(-1.10%) |
Mar 07, 2008 | 46.99 | 47.68 | 46.11 | 46.70 | 9,683,380 | -0.74(-1.55%) |
Mar 06, 2008 | 48.92 | 49.21 | 47.40 | 47.43 | 12,826,970 | -1.89(-3.83%) |
Mar 05, 2008 | 48.14 | 49.58 | 47.89 | 49.32 | 11,044,591 | +1.65(+3.46%) |
Mar 04, 2008 | 48.82 | 49.13 | 46.83 | 47.67 | 12,785,345 | -1.51(-3.07%) |
Mar 03, 2008 | 48.72 | 49.55 | 48.19 | 49.18 | 10,313,681 | +0.55(+1.12%) |
Feb 29, 2008 | 50.08 | 50.08 | 48.12 | 48.63 | 10,879,933 | -1.91(-3.78%) |
Feb 28, 2008 | 49.21 | 50.54 | 49.21 | 50.54 | 9,710,772 | +1.07(+2.17%) |
Feb 27, 2008 | 48.68 | 49.90 | 48.65 | 49.47 | 13,098,759 | +0.40(+0.81%) |
Feb 26, 2008 | 47.86 | 49.49 | 47.71 | 49.07 | 12,855,030 | +1.28(+2.68%) |
Feb 25, 2008 | 46.54 | 47.99 | 46.41 | 47.79 | 10,679,180 | +1.55(+3.34%) |
Feb 22, 2008 | 46.22 | 46.73 | 45.35 | 46.24 | 9,625,377 | +0.30(+0.66%) |
Feb 21, 2008 | 47.96 | 48.24 | 45.84 | 45.94 | 10,477,656 | -1.92(-4.02%) |
Feb 20, 2008 | 46.68 | 47.95 | 46.52 | 47.87 | 8,086,147 | +0.69(+1.45%) |
Feb 19, 2008 | 46.34 | 47.68 | 45.92 | 47.18 | 12,354,903 | +2.10(+4.66%) |
Feb 18, 2008 | 45.62 | 45.63 | 44.20 | 45.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.62 | 45.63 | 44.20 | 45.08 | 10,268,056 | -0.01(-0.01%) |
Feb 14, 2008 | 44.18 | 46.15 | 44.18 | 45.09 | 14,045,627 | +1.01(+2.28%) |
Feb 13, 2008 | 43.29 | 44.15 | 42.29 | 44.08 | 10,417,289 | +1.21(+2.81%) |
Feb 12, 2008 | 43.44 | 44.01 | 42.44 | 42.88 | 10,403,131 | -0.21(-0.48%) |
Feb 11, 2008 | 41.98 | 43.20 | 41.18 | 43.08 | 13,886,533 | +1.17(+2.79%) |
Feb 08, 2008 | 40.85 | 42.27 | 40.85 | 41.91 | 8,648,308 | +0.92(+2.24%) |
Feb 07, 2008 | 40.61 | 41.47 | 39.89 | 41.00 | 13,726,161 | +0.24(+0.59%) |
Feb 06, 2008 | 42.25 | 42.50 | 40.59 | 40.76 | 11,126,597 | -1.13(-2.69%) |
Feb 05, 2008 | 42.84 | 43.02 | 41.88 | 41.88 | 9,264,470 | -1.64(-3.77%) |
Feb 04, 2008 | 43.51 | 44.03 | 42.59 | 43.52 | 9,103,084 | +0.03(+0.06%) |
Feb 01, 2008 | 42.66 | 44.00 | 42.16 | 43.50 | 13,380,890 | +0.88(+2.06%) |
Jan 31, 2008 | 42.52 | 43.04 | 41.29 | 42.62 | 12,317,025 | -0.67(-1.54%) |
Jan 30, 2008 | 43.34 | 44.37 | 42.48 | 43.28 | 12,267,000 | +0.23(+0.54%) |
Jan 29, 2008 | 41.75 | 43.37 | 40.69 | 43.05 | 16,622,109 | +2.40(+5.91%) |
Jan 28, 2008 | 41.00 | 41.00 | 39.51 | 40.65 | 14,929,323 | -0.09(-0.22%) |
Jan 25, 2008 | 41.98 | 42.40 | 40.42 | 40.74 | 14,046,421 | -0.53(-1.28%) |
Jan 24, 2008 | 40.65 | 41.55 | 40.21 | 41.27 | 16,191,469 | +0.68(+1.67%) |
Jan 23, 2008 | 39.56 | 40.76 | 38.16 | 40.59 | 20,240,258 | -0.37(-0.91%) |
Jan 22, 2008 | 39.97 | 41.62 | 39.61 | 40.96 | 18,380,184 | -1.81(-4.23%) |
Jan 21, 2008 | 43.14 | 44.26 | 42.14 | 42.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.14 | 44.26 | 42.14 | 42.77 | 16,792,744 | -0.07(-0.16%) |
Jan 17, 2008 | 44.26 | 45.46 | 42.76 | 42.84 | 18,909,298 | -1.21(-2.74%) |
Jan 16, 2008 | 44.52 | 45.35 | 42.67 | 44.04 | 20,662,056 | -1.20(-2.65%) |
Jan 15, 2008 | 46.69 | 46.70 | 44.99 | 45.25 | 12,250,926 | -2.12(-4.47%) |
Jan 14, 2008 | 46.03 | 47.55 | 46.03 | 47.36 | 8,520,928 | +1.65(+3.62%) |
Jan 11, 2008 | 45.55 | 46.56 | 45.14 | 45.71 | 14,646,656 | -0.18(-0.38%) |
Jan 10, 2008 | 46.98 | 47.11 | 44.91 | 45.89 | 20,562,314 | -1.83(-3.83%) |
Jan 09, 2008 | 46.98 | 48.02 | 46.31 | 47.72 | 13,482,973 | +0.89(+1.89%) |
Jan 08, 2008 | 48.36 | 48.89 | 46.66 | 46.83 | 13,255,284 | -1.19(-2.49%) |
Jan 07, 2008 | 49.03 | 49.34 | 46.96 | 48.02 | 12,651,729 | -0.85(-1.75%) |
Jan 04, 2008 | 50.27 | 50.44 | 48.75 | 48.88 | 10,275,319 | -1.73(-3.42%) |
Jan 03, 2008 | 49.31 | 50.81 | 49.25 | 50.61 | 9,444,405 | +1.36(+2.76%) |
Jan 02, 2008 | 49.05 | 49.88 | 48.56 | 49.25 | 8,633,870 | +0.85(+1.77%) |