Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.34 | 42.70 | 41.92 | 42.09 | 3,655,830 | -0.45(-1.06%) |
Mar 28, 2008 | 42.70 | 43.18 | 42.40 | 42.54 | 3,370,424 | -0.71(-1.64%) |
Mar 27, 2008 | 44.14 | 44.42 | 43.23 | 43.25 | 3,812,495 | -0.71(-1.62%) |
Mar 26, 2008 | 44.73 | 45.00 | 43.90 | 43.96 | 4,657,436 | -1.06(-2.35%) |
Mar 25, 2008 | 44.37 | 45.05 | 44.12 | 45.02 | 4,266,596 | +0.79(+1.79%) |
Mar 24, 2008 | 43.18 | 44.31 | 42.91 | 44.23 | 5,736,892 | +1.14(+2.65%) |
Mar 21, 2008 | 42.50 | 43.26 | 42.13 | 43.09 | 4,681,116 | -0.00(-0.00%) |
Mar 20, 2008 | 42.50 | 43.26 | 42.13 | 43.09 | 4,681,116 | +0.79(+1.87%) |
Mar 19, 2008 | 42.32 | 43.69 | 42.23 | 42.30 | 7,866,288 | +0.10(+0.24%) |
Mar 18, 2008 | 43.04 | 43.41 | 41.58 | 42.20 | 6,802,888 | -0.62(-1.45%) |
Mar 17, 2008 | 42.62 | 43.48 | 42.10 | 42.82 | 5,167,182 | -0.90(-2.06%) |
Mar 14, 2008 | 45.10 | 45.20 | 42.88 | 43.72 | 5,621,744 | -0.96(-2.15%) |
Mar 13, 2008 | 44.50 | 45.43 | 44.05 | 44.68 | 7,450,611 | +0.13(+0.29%) |
Mar 12, 2008 | 40.70 | 45.66 | 40.55 | 44.55 | 15,712,768 | +1.90(+4.45%) |
Mar 11, 2008 | 41.24 | 42.78 | 39.55 | 42.65 | 22,857,578 | -3.86(-8.30%) |
Mar 10, 2008 | 46.89 | 47.38 | 46.43 | 46.51 | 3,824,741 | -0.43(-0.92%) |
Mar 07, 2008 | 48.25 | 48.33 | 46.85 | 46.94 | 4,354,948 | -1.69(-3.48%) |
Mar 06, 2008 | 49.81 | 50.17 | 48.56 | 48.63 | 2,535,169 | -1.43(-2.86%) |
Mar 05, 2008 | 49.07 | 50.31 | 48.98 | 50.06 | 3,206,602 | +0.92(+1.87%) |
Mar 04, 2008 | 49.18 | 49.70 | 49.02 | 49.14 | 5,521,986 | -0.37(-0.75%) |
Mar 03, 2008 | 49.45 | 49.55 | 48.76 | 49.51 | 3,947,226 | -0.09(-0.18%) |
Feb 29, 2008 | 51.01 | 51.33 | 49.40 | 49.60 | 3,666,582 | -1.80(-3.50%) |
Feb 28, 2008 | 51.44 | 51.88 | 51.18 | 51.40 | 2,082,183 | -0.51(-0.98%) |
Feb 27, 2008 | 51.86 | 52.90 | 51.73 | 51.91 | 3,230,218 | -0.35(-0.67%) |
Feb 26, 2008 | 51.39 | 52.42 | 51.39 | 52.26 | 3,271,253 | +0.43(+0.83%) |
Feb 25, 2008 | 50.43 | 51.94 | 50.21 | 51.83 | 4,236,897 | +1.70(+3.39%) |
Feb 22, 2008 | 50.95 | 51.17 | 49.13 | 50.13 | 5,280,427 | -0.64(-1.26%) |
Feb 21, 2008 | 52.21 | 52.23 | 50.71 | 50.77 | 2,650,757 | -1.36(-2.61%) |
Feb 20, 2008 | 51.50 | 52.42 | 50.89 | 52.13 | 3,717,502 | +0.55(+1.07%) |
Feb 19, 2008 | 50.92 | 51.70 | 50.92 | 51.58 | 5,086,369 | +0.74(+1.46%) |
Feb 18, 2008 | 48.95 | 51.23 | 48.85 | 50.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.95 | 51.23 | 48.85 | 50.84 | 7,204,028 | +1.62(+3.29%) |
Feb 14, 2008 | 49.74 | 49.80 | 48.88 | 49.22 | 5,169,497 | -0.04(-0.08%) |
Feb 13, 2008 | 49.79 | 49.81 | 47.70 | 49.26 | 11,807,519 | -1.32(-2.61%) |
Feb 12, 2008 | 50.32 | 50.87 | 50.06 | 50.58 | 4,682,733 | +0.47(+0.94%) |
Feb 11, 2008 | 50.64 | 50.66 | 49.64 | 50.11 | 4,726,319 | -0.59(-1.16%) |
Feb 08, 2008 | 52.08 | 52.12 | 50.15 | 50.70 | 4,523,787 | -1.26(-2.42%) |
Feb 07, 2008 | 53.27 | 53.50 | 49.00 | 51.96 | 9,604,498 | -1.32(-2.48%) |
Feb 06, 2008 | 53.34 | 53.76 | 52.73 | 53.28 | 4,161,250 | +0.83(+1.58%) |
Feb 05, 2008 | 52.41 | 53.77 | 52.29 | 52.45 | 3,257,111 | -0.78(-1.47%) |
Feb 04, 2008 | 53.23 | 53.73 | 52.34 | 53.23 | 2,642,597 | +0.01(+0.02%) |
Feb 01, 2008 | 53.18 | 53.80 | 52.39 | 53.22 | 3,647,129 | -0.04(-0.08%) |
Jan 31, 2008 | 53.05 | 53.75 | 51.69 | 53.26 | 3,721,762 | -0.21(-0.39%) |
Jan 30, 2008 | 53.68 | 54.72 | 53.36 | 53.47 | 2,173,060 | -0.54(-1.00%) |
Jan 29, 2008 | 53.80 | 54.29 | 53.62 | 54.01 | 2,536,540 | +0.49(+0.92%) |
Jan 28, 2008 | 52.77 | 53.91 | 52.08 | 53.52 | 3,529,491 | +0.92(+1.75%) |
Jan 25, 2008 | 53.99 | 53.99 | 52.41 | 52.60 | 3,708,061 | -0.87(-1.63%) |
Jan 24, 2008 | 54.35 | 54.90 | 52.59 | 53.47 | 3,759,700 | -0.64(-1.18%) |
Jan 23, 2008 | 51.76 | 54.55 | 50.76 | 54.11 | 6,855,014 | +0.68(+1.27%) |
Jan 22, 2008 | 54.00 | 54.39 | 52.28 | 53.43 | 5,368,393 | -2.66(-4.74%) |
Jan 21, 2008 | 57.10 | 57.98 | 55.50 | 56.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.10 | 57.98 | 55.50 | 56.09 | 3,745,091 | -0.74(-1.30%) |
Jan 17, 2008 | 58.29 | 58.38 | 56.59 | 56.83 | 5,712,551 | -1.41(-2.42%) |
Jan 16, 2008 | 55.90 | 58.97 | 55.86 | 58.24 | 7,622,753 | +1.97(+3.50%) |
Jan 15, 2008 | 57.24 | 57.97 | 56.16 | 56.27 | 5,173,200 | -1.57(-2.71%) |
Jan 14, 2008 | 58.76 | 59.00 | 57.47 | 57.84 | 4,734,000 | -0.57(-0.98%) |
Jan 11, 2008 | 58.76 | 59.80 | 58.30 | 58.41 | 3,419,300 | -0.78(-1.32%) |
Jan 10, 2008 | 58.09 | 59.25 | 57.84 | 59.19 | 2,485,612 | +0.79(+1.35%) |
Jan 09, 2008 | 58.35 | 59.13 | 57.85 | 58.40 | 4,908,791 | +0.06(+0.10%) |
Jan 08, 2008 | 58.10 | 59.44 | 58.00 | 58.34 | 5,383,639 | +0.42(+0.73%) |
Jan 07, 2008 | 56.20 | 58.10 | 55.95 | 57.92 | 3,831,222 | +1.95(+3.48%) |
Jan 04, 2008 | 56.62 | 57.12 | 55.88 | 55.97 | 3,121,757 | -1.24(-2.17%) |
Jan 03, 2008 | 56.72 | 57.66 | 56.69 | 57.21 | 1,735,302 | +0.57(+1.01%) |
Jan 02, 2008 | 57.81 | 57.96 | 56.31 | 56.64 | 2,521,251 | -1.09(-1.89%) |