Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.29 | 47.06 | 46.17 | 46.82 | 7,084,854 | +0.49(+1.05%) |
Mar 28, 2008 | 46.84 | 47.01 | 46.30 | 46.34 | 5,114,405 | -0.37(-0.78%) |
Mar 27, 2008 | 46.65 | 47.10 | 46.44 | 46.70 | 6,501,789 | +0.06(+0.14%) |
Mar 26, 2008 | 46.83 | 46.93 | 46.48 | 46.64 | 6,923,522 | -0.39(-0.83%) |
Mar 25, 2008 | 47.13 | 47.29 | 46.51 | 47.03 | 7,839,003 | -0.01(-0.03%) |
Mar 24, 2008 | 46.04 | 47.27 | 45.62 | 47.04 | 10,770,792 | +1.09(+2.37%) |
Mar 21, 2008 | 44.89 | 46.06 | 44.89 | 45.95 | 14,080,677 | -0.00(-0.00%) |
Mar 20, 2008 | 44.89 | 46.06 | 44.89 | 45.95 | 14,080,677 | +0.66(+1.45%) |
Mar 19, 2008 | 46.11 | 46.50 | 45.27 | 45.30 | 10,555,375 | -0.81(-1.75%) |
Mar 18, 2008 | 45.14 | 46.11 | 44.82 | 46.11 | 13,834,332 | +1.47(+3.29%) |
Mar 17, 2008 | 43.96 | 45.07 | 43.84 | 44.64 | 10,024,548 | +0.00(+0.00%) |
Mar 14, 2008 | 45.27 | 45.53 | 44.19 | 44.64 | 13,317,797 | -0.72(-1.58%) |
Mar 13, 2008 | 45.41 | 45.96 | 44.89 | 45.36 | 12,944,685 | -0.78(-1.68%) |
Mar 12, 2008 | 45.55 | 46.66 | 45.55 | 46.13 | 8,101,608 | -0.55(-1.17%) |
Mar 11, 2008 | 45.85 | 46.72 | 45.72 | 46.68 | 9,999,235 | +1.03(+2.25%) |
Mar 10, 2008 | 46.09 | 46.39 | 45.46 | 45.65 | 8,151,134 | -0.49(-1.07%) |
Mar 07, 2008 | 45.75 | 46.52 | 45.75 | 46.14 | 8,594,292 | -0.05(-0.11%) |
Mar 06, 2008 | 46.23 | 46.59 | 45.89 | 46.20 | 8,338,645 | -0.17(-0.36%) |
Mar 05, 2008 | 45.46 | 46.39 | 45.46 | 46.36 | 11,496,467 | +0.80(+1.76%) |
Mar 04, 2008 | 44.95 | 45.67 | 44.89 | 45.56 | 8,019,435 | +0.28(+0.62%) |
Mar 03, 2008 | 44.89 | 45.40 | 44.51 | 45.28 | 7,403,605 | +0.24(+0.53%) |
Feb 29, 2008 | 45.53 | 45.79 | 44.97 | 45.04 | 10,237,936 | -0.97(-2.10%) |
Feb 28, 2008 | 46.17 | 46.21 | 45.79 | 46.01 | 4,848,505 | -0.36(-0.77%) |
Feb 27, 2008 | 46.20 | 46.81 | 46.19 | 46.37 | 4,083,446 | -0.14(-0.30%) |
Feb 26, 2008 | 46.34 | 46.73 | 45.99 | 46.51 | 5,700,009 | +0.03(+0.07%) |
Feb 25, 2008 | 46.32 | 46.59 | 45.81 | 46.48 | 7,149,417 | +0.38(+0.82%) |
Feb 22, 2008 | 46.20 | 46.36 | 45.33 | 46.10 | 7,388,816 | -0.01(-0.01%) |
Feb 21, 2008 | 46.49 | 46.81 | 46.07 | 46.11 | 4,858,663 | -0.47(-1.02%) |
Feb 20, 2008 | 45.89 | 46.73 | 45.89 | 46.58 | 4,750,117 | +0.26(+0.57%) |
Feb 19, 2008 | 46.88 | 46.88 | 45.92 | 46.32 | 6,482,044 | -0.12(-0.26%) |
Feb 18, 2008 | 46.30 | 46.61 | 46.09 | 46.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.30 | 46.61 | 46.09 | 46.44 | 5,299,859 | +0.05(+0.11%) |
Feb 14, 2008 | 47.06 | 47.25 | 46.39 | 46.39 | 5,568,558 | -0.75(-1.59%) |
Feb 13, 2008 | 46.53 | 47.29 | 46.48 | 47.14 | 9,783,004 | +0.67(+1.44%) |
Feb 12, 2008 | 45.98 | 46.72 | 45.82 | 46.47 | 8,081,558 | +0.68(+1.48%) |
Feb 11, 2008 | 45.20 | 46.04 | 44.84 | 45.79 | 8,495,499 | +0.53(+1.18%) |
Feb 08, 2008 | 45.84 | 45.98 | 45.12 | 45.26 | 7,147,203 | -0.74(-1.62%) |
Feb 07, 2008 | 45.67 | 46.54 | 45.24 | 46.00 | 9,279,979 | -0.01(-0.03%) |
Feb 06, 2008 | 46.40 | 46.57 | 45.96 | 46.02 | 5,551,895 | +0.01(+0.01%) |
Feb 05, 2008 | 46.46 | 46.79 | 45.87 | 46.01 | 8,014,110 | -0.62(-1.33%) |
Feb 04, 2008 | 47.31 | 47.42 | 46.58 | 46.63 | 5,450,198 | -0.68(-1.44%) |
Feb 01, 2008 | 46.83 | 47.42 | 46.04 | 47.31 | 7,320,187 | +0.52(+1.11%) |
Jan 31, 2008 | 45.84 | 47.14 | 45.08 | 46.79 | 13,179,639 | +0.61(+1.32%) |
Jan 30, 2008 | 44.45 | 47.07 | 44.45 | 46.18 | 13,742,439 | +0.71(+1.55%) |
Jan 29, 2008 | 45.50 | 46.14 | 45.12 | 45.48 | 10,806,689 | -0.08(-0.18%) |
Jan 28, 2008 | 44.84 | 45.60 | 44.36 | 45.56 | 9,568,335 | +0.69(+1.54%) |
Jan 25, 2008 | 46.02 | 46.10 | 44.69 | 44.87 | 9,164,146 | -0.80(-1.75%) |
Jan 24, 2008 | 45.43 | 46.04 | 45.15 | 45.67 | 10,557,090 | -0.26(-0.57%) |
Jan 23, 2008 | 43.11 | 46.16 | 42.32 | 45.93 | 16,799,104 | +2.62(+6.06%) |
Jan 22, 2008 | 41.05 | 43.59 | 41.05 | 43.31 | 13,343,173 | +0.24(+0.57%) |
Jan 21, 2008 | 43.10 | 43.72 | 42.82 | 43.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.10 | 43.72 | 42.82 | 43.07 | 11,302,511 | -0.01(-0.01%) |
Jan 17, 2008 | 44.05 | 44.34 | 43.02 | 43.07 | 15,005,793 | -0.94(-2.13%) |
Jan 16, 2008 | 44.07 | 44.57 | 43.70 | 44.01 | 10,391,501 | -0.21(-0.48%) |
Jan 15, 2008 | 44.37 | 44.76 | 43.95 | 44.22 | 10,408,613 | -0.62(-1.37%) |
Jan 14, 2008 | 44.89 | 44.93 | 44.43 | 44.84 | 8,255,595 | +0.21(+0.47%) |
Jan 11, 2008 | 44.60 | 45.24 | 44.41 | 44.62 | 11,322,777 | -0.04(-0.10%) |
Jan 10, 2008 | 44.11 | 45.20 | 43.80 | 44.67 | 19,532,808 | +1.89(+4.42%) |
Jan 09, 2008 | 42.70 | 43.07 | 42.16 | 42.78 | 7,943,922 | +0.03(+0.06%) |
Jan 08, 2008 | 43.53 | 43.72 | 42.62 | 42.75 | 8,514,076 | -0.75(-1.72%) |
Jan 07, 2008 | 43.79 | 44.11 | 43.17 | 43.50 | 10,211,221 | -0.11(-0.25%) |
Jan 04, 2008 | 43.93 | 44.30 | 43.48 | 43.61 | 8,578,959 | -0.78(-1.76%) |
Jan 03, 2008 | 44.41 | 44.82 | 44.19 | 44.39 | 5,992,064 | +0.04(+0.10%) |
Jan 02, 2008 | 45.24 | 45.24 | 44.15 | 44.35 | 10,145,967 | -1.00(-2.21%) |