Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 49.62 | 49.86 | 48.50 | 49.38 | 1,332,638 | -0.19(-0.38%) |
Mar 28, 2008 | 49.46 | 50.48 | 49.38 | 49.57 | 1,067,184 | +0.11(+0.22%) |
Mar 27, 2008 | 50.46 | 51.00 | 49.46 | 49.46 | 1,533,856 | -1.06(-2.09%) |
Mar 26, 2008 | 48.12 | 50.73 | 48.12 | 50.52 | 1,692,567 | +2.10(+4.34%) |
Mar 25, 2008 | 46.68 | 48.67 | 46.56 | 48.42 | 1,458,553 | +1.87(+4.01%) |
Mar 24, 2008 | 45.80 | 46.99 | 45.55 | 46.55 | 1,302,630 | +0.75(+1.63%) |
Mar 21, 2008 | 46.04 | 46.09 | 44.68 | 45.80 | 1,768,901 | +0.00(+0.00%) |
Mar 20, 2008 | 46.04 | 46.09 | 44.68 | 45.80 | 1,768,901 | -0.29(-0.63%) |
Mar 19, 2008 | 47.60 | 47.79 | 46.03 | 46.09 | 2,043,022 | -1.72(-3.60%) |
Mar 18, 2008 | 47.26 | 47.94 | 46.87 | 47.81 | 1,108,820 | +1.30(+2.79%) |
Mar 17, 2008 | 47.12 | 47.31 | 45.81 | 46.51 | 2,208,506 | -1.66(-3.45%) |
Mar 14, 2008 | 49.10 | 49.10 | 47.52 | 48.17 | 1,805,062 | -0.78(-1.60%) |
Mar 13, 2008 | 47.51 | 49.15 | 47.21 | 48.96 | 2,412,274 | +0.97(+2.01%) |
Mar 12, 2008 | 47.61 | 48.23 | 47.28 | 47.99 | 1,498,213 | +0.52(+1.10%) |
Mar 11, 2008 | 46.89 | 47.59 | 46.27 | 47.47 | 1,485,230 | +1.01(+2.17%) |
Mar 10, 2008 | 47.00 | 47.22 | 46.05 | 46.46 | 1,112,274 | -0.38(-0.81%) |
Mar 07, 2008 | 46.68 | 47.41 | 46.37 | 46.84 | 1,207,561 | -0.43(-0.92%) |
Mar 06, 2008 | 48.13 | 48.52 | 47.10 | 47.27 | 1,467,759 | -1.15(-2.37%) |
Mar 05, 2008 | 47.90 | 48.77 | 47.90 | 48.42 | 1,606,810 | +0.64(+1.34%) |
Mar 04, 2008 | 47.01 | 48.15 | 46.52 | 47.78 | 2,287,385 | +0.37(+0.78%) |
Mar 03, 2008 | 47.43 | 47.70 | 46.60 | 47.41 | 2,318,806 | -0.14(-0.28%) |
Feb 29, 2008 | 48.47 | 48.47 | 47.44 | 47.54 | 2,452,347 | -1.11(-2.28%) |
Feb 28, 2008 | 46.94 | 48.98 | 46.94 | 48.65 | 2,516,411 | +1.38(+2.92%) |
Feb 27, 2008 | 46.86 | 47.54 | 46.75 | 47.27 | 2,002,969 | +0.23(+0.50%) |
Feb 26, 2008 | 45.71 | 47.45 | 45.65 | 47.04 | 2,399,466 | +0.84(+1.82%) |
Feb 25, 2008 | 45.03 | 46.30 | 44.93 | 46.20 | 1,973,505 | +1.22(+2.71%) |
Feb 22, 2008 | 44.27 | 45.14 | 43.67 | 44.98 | 1,677,722 | +0.69(+1.55%) |
Feb 21, 2008 | 44.50 | 44.55 | 43.64 | 44.29 | 2,051,160 | -0.04(-0.08%) |
Feb 20, 2008 | 43.15 | 45.22 | 42.93 | 44.33 | 3,812,019 | +2.46(+5.88%) |
Feb 19, 2008 | 41.04 | 42.33 | 40.83 | 41.87 | 1,281,257 | +1.52(+3.76%) |
Feb 18, 2008 | 40.76 | 41.13 | 39.59 | 40.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.76 | 41.13 | 39.59 | 40.35 | 962,849 | -0.66(-1.61%) |
Feb 14, 2008 | 40.83 | 41.22 | 40.69 | 41.01 | 1,128,514 | +0.11(+0.26%) |
Feb 13, 2008 | 40.74 | 40.95 | 40.50 | 40.90 | 1,490,608 | +0.54(+1.34%) |
Feb 12, 2008 | 40.85 | 41.02 | 40.00 | 40.36 | 633,563 | -0.36(-0.89%) |
Feb 11, 2008 | 39.58 | 40.77 | 39.54 | 40.72 | 1,543,081 | +1.30(+3.30%) |
Feb 08, 2008 | 37.92 | 39.53 | 37.92 | 39.42 | 1,513,860 | +1.41(+3.70%) |
Feb 07, 2008 | 36.62 | 38.10 | 36.40 | 38.02 | 1,229,998 | +1.25(+3.41%) |
Feb 06, 2008 | 37.36 | 37.44 | 36.67 | 36.76 | 717,314 | -0.32(-0.85%) |
Feb 05, 2008 | 37.45 | 37.75 | 37.08 | 37.08 | 845,069 | -0.97(-2.56%) |
Feb 04, 2008 | 37.56 | 38.21 | 37.19 | 38.05 | 529,972 | +0.46(+1.22%) |
Feb 01, 2008 | 36.95 | 37.62 | 36.79 | 37.59 | 724,520 | +0.78(+2.11%) |
Jan 31, 2008 | 35.80 | 37.08 | 35.70 | 36.82 | 1,332,041 | +0.32(+0.89%) |
Jan 30, 2008 | 36.32 | 37.41 | 36.28 | 36.49 | 733,608 | -0.14(-0.37%) |
Jan 29, 2008 | 36.40 | 36.76 | 36.25 | 36.63 | 865,274 | +0.36(+1.00%) |
Jan 28, 2008 | 35.25 | 36.27 | 34.95 | 36.27 | 731,438 | +0.95(+2.68%) |
Jan 25, 2008 | 36.20 | 36.66 | 35.20 | 35.32 | 974,376 | -0.61(-1.71%) |
Jan 24, 2008 | 35.38 | 36.10 | 35.20 | 35.93 | 1,139,941 | +0.69(+1.97%) |
Jan 23, 2008 | 35.04 | 35.31 | 33.41 | 35.24 | 1,856,193 | -0.61(-1.71%) |
Jan 22, 2008 | 35.20 | 36.25 | 34.40 | 35.85 | 1,435,047 | -0.75(-2.05%) |
Jan 21, 2008 | 36.69 | 37.59 | 35.99 | 36.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.69 | 37.59 | 35.99 | 36.60 | 1,173,741 | -0.02(-0.05%) |
Jan 17, 2008 | 37.48 | 38.13 | 36.54 | 36.62 | 1,306,710 | -0.73(-1.96%) |
Jan 16, 2008 | 38.42 | 38.69 | 37.26 | 37.35 | 1,991,199 | -1.31(-3.38%) |
Jan 15, 2008 | 39.40 | 39.43 | 38.52 | 38.66 | 937,130 | -1.12(-2.81%) |
Jan 14, 2008 | 39.31 | 39.91 | 39.31 | 39.77 | 754,669 | +0.66(+1.68%) |
Jan 11, 2008 | 38.53 | 39.49 | 38.49 | 39.12 | 1,000,318 | +0.24(+0.63%) |
Jan 10, 2008 | 38.94 | 39.13 | 38.48 | 38.87 | 1,079,517 | -0.27(-0.69%) |
Jan 09, 2008 | 37.89 | 39.24 | 37.83 | 39.14 | 1,266,150 | +0.96(+2.50%) |
Jan 08, 2008 | 38.53 | 39.01 | 38.07 | 38.19 | 1,180,780 | +0.32(+0.83%) |
Jan 07, 2008 | 38.02 | 38.02 | 37.17 | 37.87 | 1,231,661 | +0.06(+0.17%) |
Jan 04, 2008 | 38.53 | 38.66 | 37.65 | 37.81 | 889,908 | -1.16(-2.99%) |
Jan 03, 2008 | 39.24 | 39.57 | 38.93 | 38.97 | 1,042,993 | +0.02(+0.05%) |
Jan 02, 2008 | 38.34 | 39.17 | 38.34 | 38.95 | 1,329,935 | +0.59(+1.53%) |