Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.78 | 46.54 | 45.66 | 46.31 | 7,163,719 | +0.48(+1.05%) |
Mar 28, 2008 | 46.32 | 46.49 | 45.79 | 45.83 | 5,171,336 | -0.36(-0.78%) |
Mar 27, 2008 | 46.14 | 46.58 | 45.93 | 46.19 | 6,574,164 | +0.06(+0.14%) |
Mar 26, 2008 | 46.31 | 46.42 | 45.97 | 46.12 | 7,000,591 | -0.39(-0.83%) |
Mar 25, 2008 | 46.61 | 46.77 | 46.00 | 46.51 | 7,926,263 | -0.01(-0.03%) |
Mar 24, 2008 | 45.53 | 46.75 | 45.12 | 46.52 | 10,890,688 | +1.08(+2.37%) |
Mar 21, 2008 | 44.40 | 45.55 | 44.40 | 45.45 | 14,237,417 | -0.00(-0.00%) |
Mar 20, 2008 | 44.40 | 45.55 | 44.40 | 45.45 | 14,237,417 | +0.65(+1.45%) |
Mar 19, 2008 | 45.60 | 45.99 | 44.77 | 44.80 | 10,672,873 | -0.80(-1.75%) |
Mar 18, 2008 | 44.65 | 45.60 | 44.32 | 45.60 | 13,988,329 | +1.45(+3.29%) |
Mar 17, 2008 | 43.47 | 44.57 | 43.35 | 44.15 | 10,136,137 | +0.00(+0.00%) |
Mar 14, 2008 | 44.77 | 45.03 | 43.71 | 44.15 | 13,466,045 | -0.71(-1.58%) |
Mar 13, 2008 | 44.91 | 45.45 | 44.40 | 44.86 | 13,088,779 | -0.77(-1.68%) |
Mar 12, 2008 | 45.05 | 46.14 | 45.05 | 45.62 | 8,191,791 | -0.54(-1.17%) |
Mar 11, 2008 | 45.34 | 46.21 | 45.22 | 46.16 | 10,110,542 | +1.01(+2.25%) |
Mar 10, 2008 | 45.59 | 45.88 | 44.96 | 45.15 | 8,241,869 | -0.49(-1.07%) |
Mar 07, 2008 | 45.24 | 46.00 | 45.24 | 45.64 | 8,689,960 | -0.05(-0.11%) |
Mar 06, 2008 | 45.72 | 46.07 | 45.38 | 45.69 | 8,431,467 | -0.16(-0.36%) |
Mar 05, 2008 | 44.96 | 45.88 | 44.96 | 45.85 | 11,624,440 | +0.79(+1.76%) |
Mar 04, 2008 | 44.46 | 45.17 | 44.39 | 45.06 | 8,108,704 | +0.28(+0.62%) |
Mar 03, 2008 | 44.40 | 44.90 | 44.02 | 44.78 | 7,486,019 | +0.23(+0.53%) |
Feb 29, 2008 | 45.03 | 45.29 | 44.48 | 44.55 | 10,351,901 | -0.96(-2.10%) |
Feb 28, 2008 | 45.66 | 45.71 | 45.29 | 45.50 | 4,902,476 | -0.36(-0.77%) |
Feb 27, 2008 | 45.69 | 46.30 | 45.68 | 45.86 | 4,128,901 | -0.14(-0.30%) |
Feb 26, 2008 | 45.83 | 46.21 | 45.48 | 46.00 | 5,763,459 | +0.03(+0.07%) |
Feb 25, 2008 | 45.81 | 46.08 | 45.31 | 45.97 | 7,229,001 | +0.37(+0.82%) |
Feb 22, 2008 | 45.69 | 45.85 | 44.83 | 45.59 | 7,471,065 | -0.01(-0.01%) |
Feb 21, 2008 | 45.98 | 46.30 | 45.57 | 45.60 | 4,912,748 | -0.47(-1.02%) |
Feb 20, 2008 | 45.38 | 46.21 | 45.38 | 46.07 | 4,802,994 | +0.26(+0.57%) |
Feb 19, 2008 | 46.36 | 46.36 | 45.41 | 45.81 | 6,554,199 | -0.12(-0.26%) |
Feb 18, 2008 | 45.79 | 46.09 | 45.58 | 45.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.79 | 46.09 | 45.58 | 45.93 | 5,358,854 | +0.05(+0.11%) |
Feb 14, 2008 | 46.54 | 46.73 | 45.88 | 45.88 | 5,630,545 | -0.74(-1.59%) |
Feb 13, 2008 | 46.02 | 46.77 | 45.97 | 46.62 | 9,891,904 | +0.66(+1.44%) |
Feb 12, 2008 | 45.48 | 46.20 | 45.31 | 45.96 | 8,171,518 | +0.67(+1.48%) |
Feb 11, 2008 | 44.70 | 45.53 | 44.35 | 45.29 | 8,590,067 | +0.53(+1.18%) |
Feb 08, 2008 | 45.34 | 45.48 | 44.63 | 44.76 | 7,226,762 | -0.74(-1.62%) |
Feb 07, 2008 | 45.17 | 46.02 | 44.74 | 45.50 | 9,383,280 | -0.01(-0.03%) |
Feb 06, 2008 | 45.89 | 46.05 | 45.45 | 45.51 | 5,613,696 | +0.01(+0.01%) |
Feb 05, 2008 | 45.95 | 46.28 | 45.36 | 45.50 | 8,103,319 | -0.62(-1.33%) |
Feb 04, 2008 | 46.79 | 46.90 | 46.07 | 46.12 | 5,510,867 | -0.67(-1.44%) |
Feb 01, 2008 | 46.31 | 46.90 | 45.53 | 46.79 | 7,401,672 | +0.51(+1.11%) |
Jan 31, 2008 | 45.33 | 46.63 | 44.58 | 46.28 | 13,326,349 | +0.60(+1.32%) |
Jan 30, 2008 | 43.96 | 46.55 | 43.96 | 45.67 | 13,895,414 | +0.70(+1.55%) |
Jan 29, 2008 | 45.00 | 45.64 | 44.63 | 44.98 | 10,926,984 | -0.08(-0.18%) |
Jan 28, 2008 | 44.35 | 45.10 | 43.87 | 45.06 | 9,674,846 | +0.68(+1.54%) |
Jan 25, 2008 | 45.51 | 45.59 | 44.20 | 44.37 | 9,266,157 | -0.79(-1.76%) |
Jan 24, 2008 | 44.93 | 45.53 | 44.65 | 45.17 | 10,674,607 | -0.26(-0.57%) |
Jan 23, 2008 | 42.64 | 45.65 | 41.86 | 45.43 | 16,986,104 | +2.59(+6.06%) |
Jan 22, 2008 | 40.59 | 43.11 | 40.59 | 42.83 | 13,491,703 | +0.24(+0.57%) |
Jan 21, 2008 | 42.63 | 43.24 | 42.34 | 42.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.63 | 43.24 | 42.34 | 42.59 | 11,428,325 | -0.01(-0.01%) |
Jan 17, 2008 | 43.57 | 43.85 | 42.55 | 42.60 | 15,172,831 | -0.93(-2.13%) |
Jan 16, 2008 | 43.58 | 44.08 | 43.22 | 43.52 | 10,507,174 | -0.21(-0.48%) |
Jan 15, 2008 | 43.88 | 44.27 | 43.47 | 43.73 | 10,524,477 | -0.61(-1.37%) |
Jan 14, 2008 | 44.40 | 44.43 | 43.94 | 44.34 | 8,347,492 | +0.21(+0.47%) |
Jan 11, 2008 | 44.11 | 44.74 | 43.92 | 44.13 | 11,448,818 | -0.04(-0.10%) |
Jan 10, 2008 | 43.62 | 44.70 | 43.32 | 44.18 | 19,750,238 | +1.87(+4.42%) |
Jan 09, 2008 | 42.23 | 42.59 | 41.69 | 42.31 | 8,032,350 | +0.03(+0.06%) |
Jan 08, 2008 | 43.06 | 43.24 | 42.15 | 42.28 | 8,608,851 | -0.74(-1.72%) |
Jan 07, 2008 | 43.31 | 43.63 | 42.69 | 43.02 | 10,324,888 | -0.11(-0.25%) |
Jan 04, 2008 | 43.45 | 43.82 | 43.00 | 43.13 | 8,674,456 | -0.77(-1.76%) |
Jan 03, 2008 | 43.92 | 44.32 | 43.71 | 43.90 | 6,058,765 | +0.04(+0.10%) |
Jan 02, 2008 | 44.74 | 44.74 | 43.66 | 43.86 | 10,258,908 | -0.99(-2.21%) |