Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.79 | 46.55 | 45.67 | 46.32 | 7,162,078 | +0.48(+1.05%) |
Mar 28, 2008 | 46.33 | 46.50 | 45.81 | 45.84 | 5,170,151 | -0.36(-0.78%) |
Mar 27, 2008 | 46.15 | 46.59 | 45.94 | 46.20 | 6,572,657 | +0.06(+0.14%) |
Mar 26, 2008 | 46.33 | 46.43 | 45.98 | 46.14 | 6,998,987 | -0.39(-0.83%) |
Mar 25, 2008 | 46.62 | 46.78 | 46.01 | 46.52 | 7,924,447 | -0.01(-0.03%) |
Mar 24, 2008 | 45.55 | 46.76 | 45.13 | 46.53 | 10,888,192 | +1.08(+2.37%) |
Mar 21, 2008 | 44.41 | 45.56 | 44.41 | 45.46 | 14,234,154 | -0.00(-0.00%) |
Mar 20, 2008 | 44.41 | 45.56 | 44.41 | 45.46 | 14,234,154 | +0.65(+1.45%) |
Mar 19, 2008 | 45.61 | 46.00 | 44.78 | 44.81 | 10,670,427 | -0.80(-1.75%) |
Mar 18, 2008 | 44.66 | 45.61 | 44.33 | 45.61 | 13,985,123 | +1.45(+3.29%) |
Mar 17, 2008 | 43.48 | 44.58 | 43.36 | 44.16 | 10,133,814 | +0.00(+0.00%) |
Mar 14, 2008 | 44.78 | 45.04 | 43.72 | 44.16 | 13,462,959 | -0.71(-1.58%) |
Mar 13, 2008 | 44.92 | 45.46 | 44.41 | 44.87 | 13,085,779 | -0.77(-1.68%) |
Mar 12, 2008 | 45.06 | 46.15 | 45.06 | 45.63 | 8,189,914 | -0.54(-1.17%) |
Mar 11, 2008 | 45.35 | 46.22 | 45.23 | 46.17 | 10,108,225 | +1.01(+2.25%) |
Mar 10, 2008 | 45.60 | 45.89 | 44.97 | 45.16 | 8,239,980 | -0.49(-1.07%) |
Mar 07, 2008 | 45.25 | 46.01 | 45.25 | 45.65 | 8,687,968 | -0.05(-0.11%) |
Mar 06, 2008 | 45.73 | 46.08 | 45.39 | 45.70 | 8,429,535 | -0.16(-0.36%) |
Mar 05, 2008 | 44.97 | 45.89 | 44.97 | 45.86 | 11,621,776 | +0.79(+1.76%) |
Mar 04, 2008 | 44.47 | 45.18 | 44.40 | 45.07 | 8,106,846 | +0.28(+0.62%) |
Mar 03, 2008 | 44.41 | 44.91 | 44.03 | 44.79 | 7,484,303 | +0.23(+0.53%) |
Feb 29, 2008 | 45.04 | 45.30 | 44.49 | 44.56 | 10,349,528 | -0.96(-2.10%) |
Feb 28, 2008 | 45.67 | 45.72 | 45.30 | 45.51 | 4,901,353 | -0.36(-0.77%) |
Feb 27, 2008 | 45.70 | 46.31 | 45.69 | 45.87 | 4,127,955 | -0.14(-0.30%) |
Feb 26, 2008 | 45.84 | 46.22 | 45.49 | 46.01 | 5,762,138 | +0.03(+0.07%) |
Feb 25, 2008 | 45.82 | 46.09 | 45.32 | 45.98 | 7,227,344 | +0.37(+0.82%) |
Feb 22, 2008 | 45.70 | 45.86 | 44.84 | 45.60 | 7,469,352 | -0.01(-0.01%) |
Feb 21, 2008 | 45.99 | 46.31 | 45.58 | 45.61 | 4,911,622 | -0.47(-1.02%) |
Feb 20, 2008 | 45.39 | 46.22 | 45.39 | 46.08 | 4,801,893 | +0.26(+0.57%) |
Feb 19, 2008 | 46.37 | 46.37 | 45.42 | 45.82 | 6,552,697 | -0.12(-0.26%) |
Feb 18, 2008 | 45.80 | 46.10 | 45.59 | 45.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.80 | 46.10 | 45.59 | 45.94 | 5,357,626 | +0.05(+0.11%) |
Feb 14, 2008 | 46.55 | 46.74 | 45.89 | 45.89 | 5,629,254 | -0.74(-1.59%) |
Feb 13, 2008 | 46.03 | 46.78 | 45.98 | 46.63 | 9,889,637 | +0.66(+1.44%) |
Feb 12, 2008 | 45.49 | 46.21 | 45.32 | 45.97 | 8,169,645 | +0.67(+1.48%) |
Feb 11, 2008 | 44.71 | 45.54 | 44.36 | 45.30 | 8,588,098 | +0.53(+1.18%) |
Feb 08, 2008 | 45.35 | 45.49 | 44.64 | 44.77 | 7,225,106 | -0.74(-1.62%) |
Feb 07, 2008 | 45.18 | 46.03 | 44.75 | 45.51 | 9,381,129 | -0.01(-0.03%) |
Feb 06, 2008 | 45.90 | 46.07 | 45.46 | 45.52 | 5,612,410 | +0.01(+0.01%) |
Feb 05, 2008 | 45.96 | 46.29 | 45.37 | 45.51 | 8,101,462 | -0.62(-1.33%) |
Feb 04, 2008 | 46.80 | 46.91 | 46.08 | 46.13 | 5,509,604 | -0.67(-1.44%) |
Feb 01, 2008 | 46.33 | 46.91 | 45.55 | 46.80 | 7,399,976 | +0.51(+1.11%) |
Jan 31, 2008 | 45.34 | 46.64 | 44.59 | 46.29 | 13,323,294 | +0.60(+1.32%) |
Jan 30, 2008 | 43.97 | 46.56 | 43.97 | 45.68 | 13,892,229 | +0.70(+1.55%) |
Jan 29, 2008 | 45.01 | 45.65 | 44.64 | 44.99 | 10,924,480 | -0.08(-0.18%) |
Jan 28, 2008 | 44.36 | 45.11 | 43.88 | 45.07 | 9,672,628 | +0.69(+1.54%) |
Jan 25, 2008 | 45.52 | 45.60 | 44.21 | 44.38 | 9,264,033 | -0.79(-1.76%) |
Jan 24, 2008 | 44.94 | 45.54 | 44.66 | 45.18 | 10,672,161 | -0.26(-0.57%) |
Jan 23, 2008 | 42.65 | 45.66 | 41.87 | 45.44 | 16,982,212 | +2.59(+6.06%) |
Jan 22, 2008 | 40.60 | 43.12 | 40.60 | 42.84 | 13,488,611 | +0.24(+0.57%) |
Jan 21, 2008 | 42.64 | 43.25 | 42.35 | 42.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.64 | 43.25 | 42.35 | 42.60 | 11,425,706 | -0.01(-0.02%) |
Jan 17, 2008 | 43.58 | 43.86 | 42.56 | 42.61 | 15,169,353 | -0.93(-2.13%) |
Jan 16, 2008 | 43.59 | 44.09 | 43.23 | 43.53 | 10,504,766 | -0.21(-0.48%) |
Jan 15, 2008 | 43.89 | 44.28 | 43.48 | 43.74 | 10,522,065 | -0.61(-1.37%) |
Jan 14, 2008 | 44.41 | 44.44 | 43.95 | 44.35 | 8,345,579 | +0.21(+0.47%) |
Jan 11, 2008 | 44.12 | 44.75 | 43.93 | 44.14 | 11,446,194 | -0.04(-0.10%) |
Jan 10, 2008 | 43.63 | 44.71 | 43.33 | 44.19 | 19,745,712 | +1.87(+4.42%) |
Jan 09, 2008 | 42.24 | 42.60 | 41.70 | 42.32 | 8,030,509 | +0.03(+0.06%) |
Jan 08, 2008 | 43.06 | 43.25 | 42.16 | 42.29 | 8,606,878 | -0.74(-1.72%) |
Jan 07, 2008 | 43.32 | 43.64 | 42.70 | 43.03 | 10,322,522 | -0.11(-0.25%) |
Jan 04, 2008 | 43.46 | 43.83 | 43.01 | 43.14 | 8,672,468 | -0.77(-1.76%) |
Jan 03, 2008 | 43.93 | 44.33 | 43.72 | 43.91 | 6,057,377 | +0.04(+0.10%) |
Jan 02, 2008 | 44.75 | 44.75 | 43.67 | 43.87 | 10,256,557 | -0.99(-2.21%) |