Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.86 | 44.20 | 43.73 | 43.98 | 3,842,478 | +0.51(+1.18%) |
Mar 28, 2008 | 43.97 | 44.05 | 43.35 | 43.47 | 2,680,047 | +0.18(+0.42%) |
Mar 27, 2008 | 43.91 | 43.93 | 43.21 | 43.29 | 2,375,795 | -0.20(-0.45%) |
Mar 26, 2008 | 43.32 | 43.60 | 42.93 | 43.49 | 3,450,228 | -0.13(-0.29%) |
Mar 25, 2008 | 43.48 | 43.97 | 43.48 | 43.61 | 5,617,544 | +0.41(+0.95%) |
Mar 24, 2008 | 42.26 | 43.42 | 42.26 | 43.20 | 5,010,755 | +1.50(+3.59%) |
Mar 21, 2008 | 40.94 | 41.71 | 40.47 | 41.70 | 5,013,976 | +0.00(+0.00%) |
Mar 20, 2008 | 40.94 | 41.71 | 40.47 | 41.70 | 5,013,976 | +1.52(+3.79%) |
Mar 19, 2008 | 40.81 | 41.37 | 40.03 | 40.18 | 5,239,543 | -0.81(-1.98%) |
Mar 18, 2008 | 40.21 | 41.11 | 40.06 | 40.99 | 6,591,077 | +1.75(+4.46%) |
Mar 17, 2008 | 38.35 | 39.54 | 38.21 | 39.24 | 6,988,044 | -0.91(-2.28%) |
Mar 14, 2008 | 41.51 | 41.51 | 39.46 | 40.16 | 5,486,840 | -1.81(-4.30%) |
Mar 13, 2008 | 41.78 | 42.58 | 41.31 | 41.96 | 7,197,398 | -1.33(-3.08%) |
Mar 12, 2008 | 43.42 | 44.02 | 43.14 | 43.30 | 2,337,064 | -0.98(-2.21%) |
Mar 11, 2008 | 43.68 | 44.27 | 43.20 | 44.27 | 4,858,663 | +1.84(+4.35%) |
Mar 10, 2008 | 43.11 | 43.11 | 41.61 | 42.43 | 7,342,324 | -0.95(-2.20%) |
Mar 07, 2008 | 43.37 | 44.29 | 42.93 | 43.38 | 3,667,152 | -0.76(-1.73%) |
Mar 06, 2008 | 44.83 | 44.87 | 43.79 | 44.15 | 3,776,118 | -1.02(-2.27%) |
Mar 05, 2008 | 44.67 | 45.26 | 44.39 | 45.17 | 5,113,464 | +0.63(+1.42%) |
Mar 04, 2008 | 43.83 | 44.68 | 43.44 | 44.54 | 5,548,822 | -0.30(-0.67%) |
Mar 03, 2008 | 44.53 | 44.85 | 44.07 | 44.84 | 5,897,485 | -0.05(-0.11%) |
Feb 29, 2008 | 45.99 | 46.03 | 44.62 | 44.89 | 4,610,956 | -1.75(-3.75%) |
Feb 28, 2008 | 46.84 | 47.01 | 46.32 | 46.64 | 3,369,898 | -0.07(-0.15%) |
Feb 27, 2008 | 46.41 | 47.21 | 46.18 | 46.71 | 4,081,290 | +0.24(+0.51%) |
Feb 26, 2008 | 46.11 | 46.93 | 45.65 | 46.47 | 3,672,253 | +0.08(+0.17%) |
Feb 25, 2008 | 45.80 | 46.67 | 45.32 | 46.40 | 3,448,331 | +0.88(+1.94%) |
Feb 22, 2008 | 45.57 | 45.57 | 44.32 | 45.51 | 4,014,298 | +0.46(+1.01%) |
Feb 21, 2008 | 45.65 | 46.10 | 45.04 | 45.05 | 3,950,273 | -0.56(-1.23%) |
Feb 20, 2008 | 45.27 | 46.08 | 44.83 | 45.61 | 4,096,266 | -0.38(-0.82%) |
Feb 19, 2008 | 46.47 | 46.58 | 45.85 | 45.99 | 3,091,753 | +0.88(+1.96%) |
Feb 18, 2008 | 45.34 | 45.66 | 44.72 | 45.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.34 | 45.66 | 44.72 | 45.11 | 2,513,845 | -0.11(-0.24%) |
Feb 14, 2008 | 45.73 | 46.09 | 44.96 | 45.22 | 6,056,267 | +0.43(+0.95%) |
Feb 13, 2008 | 44.50 | 44.90 | 43.84 | 44.79 | 4,687,763 | -0.09(-0.21%) |
Feb 12, 2008 | 44.64 | 45.51 | 44.38 | 44.89 | 5,228,910 | +0.27(+0.60%) |
Feb 11, 2008 | 44.50 | 44.74 | 43.61 | 44.62 | 3,658,358 | +0.16(+0.35%) |
Feb 08, 2008 | 43.98 | 44.63 | 43.54 | 44.46 | 4,018,714 | +0.52(+1.18%) |
Feb 07, 2008 | 43.12 | 44.72 | 42.78 | 43.94 | 3,623,374 | +0.63(+1.46%) |
Feb 06, 2008 | 44.32 | 44.88 | 43.25 | 43.31 | 4,264,392 | -0.73(-1.65%) |
Feb 05, 2008 | 45.64 | 45.73 | 43.85 | 44.04 | 3,986,262 | -1.87(-4.07%) |
Feb 04, 2008 | 46.10 | 46.47 | 45.57 | 45.91 | 2,845,627 | +0.54(+1.18%) |
Feb 01, 2008 | 44.50 | 45.81 | 44.40 | 45.37 | 3,398,064 | +0.71(+1.59%) |
Jan 31, 2008 | 43.45 | 45.11 | 43.35 | 44.66 | 5,110,266 | +1.52(+3.53%) |
Jan 30, 2008 | 42.97 | 44.83 | 42.72 | 43.14 | 4,705,260 | -1.39(-3.12%) |
Jan 29, 2008 | 44.45 | 44.57 | 43.82 | 44.53 | 2,159,043 | +0.29(+0.66%) |
Jan 28, 2008 | 43.68 | 44.61 | 43.14 | 44.23 | 3,322,454 | -0.45(-1.01%) |
Jan 25, 2008 | 45.53 | 46.52 | 44.37 | 44.68 | 3,341,171 | -0.21(-0.47%) |
Jan 24, 2008 | 44.35 | 45.43 | 44.23 | 44.90 | 4,296,419 | +0.36(+0.81%) |
Jan 23, 2008 | 42.22 | 44.91 | 41.39 | 44.53 | 6,734,225 | +0.17(+0.39%) |
Jan 22, 2008 | 42.81 | 45.68 | 42.81 | 44.36 | 6,893,960 | -1.46(-3.18%) |
Jan 21, 2008 | 46.12 | 46.25 | 44.94 | 45.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.12 | 46.25 | 44.94 | 45.82 | 4,008,580 | +1.15(+2.58%) |
Jan 17, 2008 | 46.04 | 46.04 | 44.08 | 44.67 | 5,936,678 | -0.26(-0.58%) |
Jan 16, 2008 | 45.42 | 45.87 | 43.97 | 44.93 | 8,628,432 | -0.99(-2.16%) |
Jan 15, 2008 | 46.99 | 46.99 | 45.44 | 45.92 | 5,881,228 | -2.03(-4.23%) |
Jan 14, 2008 | 47.51 | 48.13 | 47.50 | 47.95 | 5,105,739 | +0.38(+0.80%) |
Jan 11, 2008 | 47.67 | 48.28 | 47.30 | 47.57 | 3,715,957 | -2.20(-4.42%) |
Jan 10, 2008 | 48.45 | 50.12 | 48.09 | 49.77 | 6,198,865 | +0.72(+1.46%) |
Jan 09, 2008 | 48.91 | 49.60 | 48.27 | 49.05 | 4,588,231 | +1.08(+2.25%) |
Jan 08, 2008 | 48.84 | 49.38 | 47.84 | 47.97 | 2,806,755 | -0.51(-1.06%) |
Jan 07, 2008 | 48.64 | 49.19 | 47.88 | 48.48 | 3,419,394 | +0.39(+0.82%) |
Jan 04, 2008 | 49.49 | 49.49 | 47.66 | 48.09 | 5,678,132 | -1.87(-3.74%) |
Jan 03, 2008 | 50.06 | 50.46 | 48.97 | 49.96 | 4,309,962 | +0.63(+1.28%) |
Jan 02, 2008 | 50.46 | 50.69 | 48.44 | 49.33 | 5,097,331 | -1.68(-3.29%) |