Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.01 | 46.30 | 43.92 | 45.75 | 8,807,966 | +1.64(+3.71%) |
Mar 28, 2008 | 44.52 | 45.06 | 43.95 | 44.11 | 3,795,144 | -0.22(-0.50%) |
Mar 27, 2008 | 44.58 | 45.19 | 44.14 | 44.33 | 4,729,303 | -0.23(-0.51%) |
Mar 26, 2008 | 44.55 | 45.05 | 44.00 | 44.56 | 4,968,409 | -0.56(-1.24%) |
Mar 25, 2008 | 45.58 | 45.63 | 44.44 | 45.12 | 3,825,176 | -0.53(-1.17%) |
Mar 24, 2008 | 44.58 | 46.88 | 44.58 | 45.65 | 8,037,304 | +1.16(+2.62%) |
Mar 21, 2008 | 41.97 | 44.53 | 41.78 | 44.49 | 9,378,833 | +0.00(+0.00%) |
Mar 20, 2008 | 41.97 | 44.53 | 41.89 | 44.49 | 9,378,833 | +2.71(+6.48%) |
Mar 19, 2008 | 42.77 | 43.29 | 41.78 | 41.78 | 7,205,000 | -0.69(-1.62%) |
Mar 18, 2008 | 40.90 | 42.47 | 40.60 | 42.47 | 8,097,770 | +2.26(+5.61%) |
Mar 17, 2008 | 39.17 | 40.55 | 38.39 | 40.22 | 9,257,791 | +0.06(+0.16%) |
Mar 14, 2008 | 41.78 | 41.78 | 39.77 | 40.15 | 7,577,097 | -1.26(-3.04%) |
Mar 13, 2008 | 41.05 | 41.71 | 40.26 | 41.41 | 7,914,579 | +0.02(+0.06%) |
Mar 12, 2008 | 42.58 | 43.46 | 41.36 | 41.39 | 6,368,896 | -1.14(-2.68%) |
Mar 11, 2008 | 40.92 | 42.61 | 40.79 | 42.53 | 9,946,067 | +2.88(+7.25%) |
Mar 10, 2008 | 40.59 | 40.90 | 39.60 | 39.65 | 6,210,634 | -0.82(-2.02%) |
Mar 07, 2008 | 39.76 | 41.29 | 39.41 | 40.47 | 6,719,338 | +0.24(+0.60%) |
Mar 06, 2008 | 41.34 | 41.50 | 40.04 | 40.23 | 6,935,363 | -1.44(-3.47%) |
Mar 05, 2008 | 42.02 | 42.57 | 41.19 | 41.67 | 7,328,551 | -0.16(-0.38%) |
Mar 04, 2008 | 41.54 | 41.92 | 40.88 | 41.83 | 7,765,819 | -0.19(-0.45%) |
Mar 03, 2008 | 42.53 | 42.68 | 40.86 | 42.02 | 8,595,043 | -0.64(-1.51%) |
Feb 29, 2008 | 43.37 | 43.59 | 42.47 | 42.66 | 7,759,419 | -1.28(-2.91%) |
Feb 28, 2008 | 44.32 | 44.88 | 43.85 | 43.94 | 4,945,610 | -1.36(-2.99%) |
Feb 27, 2008 | 43.77 | 45.63 | 43.26 | 45.30 | 9,106,542 | +1.18(+2.66%) |
Feb 26, 2008 | 43.47 | 44.36 | 43.34 | 44.12 | 6,476,574 | +0.42(+0.95%) |
Feb 25, 2008 | 43.11 | 43.97 | 42.60 | 43.71 | 7,457,969 | +0.74(+1.73%) |
Feb 22, 2008 | 42.63 | 43.02 | 41.71 | 42.96 | 6,648,570 | +0.67(+1.58%) |
Feb 21, 2008 | 42.17 | 43.05 | 42.00 | 42.30 | 6,479,278 | +0.36(+0.85%) |
Feb 20, 2008 | 40.87 | 42.20 | 40.41 | 41.94 | 7,531,829 | +0.53(+1.27%) |
Feb 19, 2008 | 42.27 | 42.44 | 41.05 | 41.42 | 9,789,218 | -0.45(-1.08%) |
Feb 18, 2008 | 41.08 | 42.04 | 40.58 | 41.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.08 | 42.04 | 40.58 | 41.87 | 6,885,880 | +0.58(+1.40%) |
Feb 14, 2008 | 41.41 | 42.37 | 41.23 | 41.29 | 8,847,022 | -0.41(-0.98%) |
Feb 13, 2008 | 40.75 | 41.92 | 40.37 | 41.70 | 8,760,658 | +1.34(+3.32%) |
Feb 12, 2008 | 39.57 | 41.06 | 38.99 | 40.36 | 12,236,975 | +0.98(+2.48%) |
Feb 11, 2008 | 42.04 | 42.04 | 39.03 | 39.38 | 13,065,770 | -2.64(-6.28%) |
Feb 08, 2008 | 41.59 | 42.39 | 41.54 | 42.02 | 8,609,077 | +0.28(+0.67%) |
Feb 07, 2008 | 42.71 | 43.88 | 40.37 | 41.74 | 28,113,590 | -3.51(-7.76%) |
Feb 06, 2008 | 46.32 | 46.32 | 44.56 | 45.25 | 10,833,184 | -0.46(-1.00%) |
Feb 05, 2008 | 48.14 | 48.16 | 45.71 | 45.71 | 10,843,537 | -3.46(-7.03%) |
Feb 04, 2008 | 49.66 | 49.75 | 48.80 | 49.16 | 3,298,323 | -0.70(-1.41%) |
Feb 01, 2008 | 49.11 | 50.21 | 48.82 | 49.86 | 4,564,350 | +0.71(+1.45%) |
Jan 31, 2008 | 47.99 | 50.00 | 46.92 | 49.15 | 7,272,957 | +1.15(+2.40%) |
Jan 30, 2008 | 49.07 | 50.34 | 47.72 | 48.00 | 6,681,241 | -1.19(-2.41%) |
Jan 29, 2008 | 48.79 | 49.28 | 48.32 | 49.19 | 5,660,783 | +0.99(+2.06%) |
Jan 28, 2008 | 46.57 | 48.20 | 46.06 | 48.19 | 6,519,616 | +1.78(+3.84%) |
Jan 25, 2008 | 47.96 | 48.40 | 46.12 | 46.41 | 6,158,343 | -0.98(-2.07%) |
Jan 24, 2008 | 47.38 | 47.51 | 46.61 | 47.39 | 6,513,636 | +0.27(+0.58%) |
Jan 23, 2008 | 45.66 | 47.51 | 44.61 | 47.12 | 13,955,808 | +0.17(+0.36%) |
Jan 22, 2008 | 44.42 | 48.34 | 44.13 | 46.95 | 13,367,083 | +0.18(+0.38%) |
Jan 21, 2008 | 49.64 | 49.86 | 46.38 | 46.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.64 | 49.86 | 46.38 | 46.77 | 14,799,369 | -2.51(-5.10%) |
Jan 17, 2008 | 51.20 | 51.39 | 48.55 | 49.28 | 11,245,107 | -1.66(-3.26%) |
Jan 16, 2008 | 52.03 | 52.18 | 49.57 | 50.94 | 10,175,572 | -1.23(-2.36%) |
Jan 15, 2008 | 52.62 | 53.21 | 51.91 | 52.18 | 5,823,180 | -1.15(-2.15%) |
Jan 14, 2008 | 53.63 | 53.79 | 52.88 | 53.32 | 3,313,681 | -0.09(-0.16%) |
Jan 11, 2008 | 52.70 | 54.34 | 52.49 | 53.41 | 5,843,514 | +0.12(+0.22%) |
Jan 10, 2008 | 51.50 | 54.10 | 50.97 | 53.30 | 8,429,876 | +1.37(+2.63%) |
Jan 09, 2008 | 50.99 | 52.03 | 50.34 | 51.93 | 7,002,030 | +0.85(+1.67%) |
Jan 08, 2008 | 53.27 | 53.55 | 50.86 | 51.07 | 8,810,246 | -1.94(-3.66%) |
Jan 07, 2008 | 53.10 | 53.37 | 52.54 | 53.01 | 4,962,407 | +0.13(+0.25%) |
Jan 04, 2008 | 52.98 | 53.30 | 52.47 | 52.88 | 4,682,818 | -0.50(-0.93%) |
Jan 03, 2008 | 53.46 | 53.81 | 52.84 | 53.38 | 2,779,951 | +0.15(+0.27%) |
Jan 02, 2008 | 54.38 | 54.45 | 52.83 | 53.23 | 5,030,700 | -1.16(-2.14%) |