Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.10 | 46.12 | 45.44 | 45.62 | 287,400 | -0.68(-1.47%) |
Mar 28, 2008 | 46.76 | 47.06 | 45.99 | 46.30 | 146,689 | -0.44(-0.94%) |
Mar 27, 2008 | 45.64 | 47.43 | 45.40 | 46.74 | 397,527 | +0.95(+2.07%) |
Mar 26, 2008 | 45.40 | 45.84 | 45.08 | 45.79 | 171,670 | -0.01(-0.02%) |
Mar 25, 2008 | 46.62 | 46.63 | 45.25 | 45.80 | 203,467 | -0.52(-1.12%) |
Mar 24, 2008 | 44.62 | 46.65 | 44.29 | 46.32 | 326,300 | +1.77(+3.97%) |
Mar 21, 2008 | 42.55 | 44.62 | 41.29 | 44.55 | 431,066 | +0.00(+0.00%) |
Mar 20, 2008 | 42.55 | 44.62 | 41.29 | 44.55 | 431,066 | +2.18(+5.15%) |
Mar 19, 2008 | 43.27 | 43.31 | 42.06 | 42.37 | 144,300 | -0.94(-2.17%) |
Mar 18, 2008 | 42.09 | 43.42 | 41.90 | 43.31 | 261,562 | +1.79(+4.31%) |
Mar 17, 2008 | 41.04 | 42.06 | 41.00 | 41.52 | 191,000 | +0.01(+0.02%) |
Mar 14, 2008 | 41.02 | 42.12 | 41.02 | 41.51 | 267,908 | +0.37(+0.90%) |
Mar 13, 2008 | 41.22 | 42.19 | 38.86 | 41.14 | 1,802,626 | -1.34(-3.15%) |
Mar 12, 2008 | 43.01 | 43.13 | 42.25 | 42.48 | 176,258 | -0.65(-1.51%) |
Mar 11, 2008 | 41.86 | 43.41 | 41.56 | 43.13 | 216,047 | +1.73(+4.18%) |
Mar 10, 2008 | 41.96 | 42.43 | 41.32 | 41.40 | 133,350 | -0.68(-1.62%) |
Mar 07, 2008 | 42.08 | 43.84 | 41.80 | 42.08 | 162,400 | -0.58(-1.36%) |
Mar 06, 2008 | 43.02 | 43.29 | 42.32 | 42.66 | 225,700 | -0.38(-0.88%) |
Mar 05, 2008 | 42.84 | 43.19 | 42.12 | 43.04 | 251,700 | +0.02(+0.05%) |
Mar 04, 2008 | 42.92 | 43.47 | 42.50 | 43.02 | 281,000 | -0.43(-0.99%) |
Mar 03, 2008 | 41.45 | 43.93 | 41.40 | 43.45 | 469,536 | +1.67(+4.00%) |
Feb 29, 2008 | 43.00 | 43.17 | 40.97 | 41.78 | 408,300 | -1.55(-3.58%) |
Feb 28, 2008 | 44.05 | 44.05 | 43.16 | 43.33 | 150,180 | -0.85(-1.92%) |
Feb 27, 2008 | 44.30 | 44.42 | 43.06 | 44.18 | 232,200 | -0.20(-0.45%) |
Feb 26, 2008 | 42.83 | 45.07 | 42.83 | 44.38 | 238,700 | +0.97(+2.23%) |
Feb 25, 2008 | 42.11 | 43.98 | 42.11 | 43.41 | 273,200 | +1.12(+2.65%) |
Feb 22, 2008 | 42.40 | 42.87 | 41.91 | 42.29 | 416,300 | -0.23(-0.54%) |
Feb 21, 2008 | 43.95 | 44.25 | 42.25 | 42.52 | 323,900 | -1.42(-3.23%) |
Feb 20, 2008 | 44.00 | 44.12 | 43.14 | 43.94 | 158,200 | +0.03(+0.07%) |
Feb 19, 2008 | 44.14 | 44.62 | 43.89 | 43.91 | 196,000 | -0.09(-0.20%) |
Feb 18, 2008 | 43.88 | 44.50 | 43.85 | 44.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.88 | 44.50 | 43.85 | 44.00 | 413,200 | +0.18(+0.41%) |
Feb 14, 2008 | 44.63 | 44.92 | 43.39 | 43.82 | 335,600 | -0.32(-0.72%) |
Feb 13, 2008 | 43.53 | 45.24 | 43.49 | 44.14 | 453,482 | +0.94(+2.18%) |
Feb 12, 2008 | 43.80 | 44.49 | 43.04 | 43.20 | 319,460 | -0.37(-0.85%) |
Feb 11, 2008 | 43.05 | 43.70 | 42.31 | 43.57 | 244,849 | +0.47(+1.09%) |
Feb 08, 2008 | 43.83 | 43.83 | 42.87 | 43.10 | 445,280 | -0.40(-0.92%) |
Feb 07, 2008 | 44.28 | 44.87 | 43.00 | 43.50 | 1,029,900 | +1.98(+4.77%) |
Feb 06, 2008 | 41.80 | 42.53 | 41.23 | 41.52 | 348,600 | -0.13(-0.31%) |
Feb 05, 2008 | 42.16 | 42.47 | 41.50 | 41.65 | 298,700 | -0.78(-1.84%) |
Feb 04, 2008 | 42.69 | 43.12 | 41.62 | 42.43 | 250,000 | -0.76(-1.76%) |
Feb 01, 2008 | 40.25 | 43.19 | 39.95 | 43.19 | 854,500 | +2.80(+6.93%) |
Jan 31, 2008 | 39.63 | 40.84 | 39.63 | 40.39 | 588,000 | +0.67(+1.69%) |
Jan 30, 2008 | 40.56 | 40.65 | 39.72 | 39.72 | 308,198 | -0.65(-1.61%) |
Jan 29, 2008 | 40.35 | 40.82 | 39.95 | 40.37 | 354,415 | -0.53(-1.30%) |
Jan 28, 2008 | 40.89 | 41.02 | 39.91 | 40.90 | 289,276 | +0.40(+0.99%) |
Jan 25, 2008 | 39.31 | 40.84 | 39.17 | 40.50 | 377,300 | +1.15(+2.92%) |
Jan 24, 2008 | 40.62 | 40.71 | 38.85 | 39.35 | 588,247 | -1.47(-3.60%) |
Jan 23, 2008 | 40.80 | 41.50 | 38.01 | 40.82 | 1,566,000 | -1.38(-3.27%) |
Jan 22, 2008 | 41.04 | 43.37 | 41.00 | 42.20 | 420,257 | -0.55(-1.29%) |
Jan 21, 2008 | 43.29 | 43.73 | 42.07 | 42.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.29 | 43.73 | 42.07 | 42.75 | 424,500 | -0.44(-1.02%) |
Jan 17, 2008 | 45.14 | 45.80 | 43.19 | 43.19 | 922,400 | -1.89(-4.19%) |
Jan 16, 2008 | 45.00 | 45.81 | 44.79 | 45.08 | 448,900 | -0.07(-0.16%) |
Jan 15, 2008 | 45.83 | 45.94 | 44.88 | 45.15 | 173,550 | -1.08(-2.34%) |
Jan 14, 2008 | 45.25 | 46.34 | 45.25 | 46.23 | 173,000 | +0.95(+2.10%) |
Jan 11, 2008 | 45.75 | 45.88 | 45.28 | 45.28 | 191,000 | -0.70(-1.52%) |
Jan 10, 2008 | 46.10 | 46.30 | 45.45 | 45.98 | 323,600 | -0.26(-0.56%) |
Jan 09, 2008 | 46.98 | 46.98 | 45.23 | 46.24 | 495,700 | -0.26(-0.56%) |
Jan 08, 2008 | 46.62 | 47.05 | 46.50 | 46.50 | 191,810 | +0.04(+0.09%) |
Jan 07, 2008 | 47.04 | 47.75 | 46.25 | 46.46 | 183,264 | -0.53(-1.13%) |
Jan 04, 2008 | 48.20 | 48.20 | 46.76 | 46.99 | 164,000 | -1.50(-3.09%) |
Jan 03, 2008 | 48.98 | 49.46 | 48.25 | 48.49 | 408,748 | -0.49(-1.00%) |
Jan 02, 2008 | 50.21 | 50.21 | 48.83 | 48.98 | 624,866 | -1.11(-2.22%) |