Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.00 | 44.00 | 42.25 | 42.88 | 1,464,510 | -0.52(-1.20%) |
Mar 28, 2008 | 44.03 | 44.23 | 42.72 | 43.40 | 828,950 | -0.73(-1.65%) |
Mar 27, 2008 | 45.02 | 45.65 | 43.99 | 44.13 | 782,355 | -1.41(-3.10%) |
Mar 26, 2008 | 46.03 | 46.35 | 45.28 | 45.54 | 694,822 | -0.81(-1.75%) |
Mar 25, 2008 | 45.52 | 46.85 | 45.52 | 46.35 | 664,272 | +0.48(+1.05%) |
Mar 24, 2008 | 45.18 | 46.62 | 45.02 | 45.87 | 675,477 | +0.81(+1.80%) |
Mar 21, 2008 | 44.39 | 45.44 | 43.41 | 45.05 | 935,378 | +0.00(+0.00%) |
Mar 20, 2008 | 44.39 | 45.44 | 43.41 | 45.05 | 935,378 | +0.61(+1.38%) |
Mar 19, 2008 | 47.67 | 48.59 | 44.44 | 44.44 | 730,642 | -3.23(-6.78%) |
Mar 18, 2008 | 46.73 | 47.93 | 46.04 | 47.67 | 770,094 | +1.85(+4.03%) |
Mar 17, 2008 | 45.22 | 46.45 | 44.53 | 45.83 | 748,103 | -0.48(-1.04%) |
Mar 14, 2008 | 48.13 | 48.22 | 45.51 | 46.31 | 679,477 | -1.33(-2.78%) |
Mar 13, 2008 | 44.61 | 48.22 | 44.24 | 47.64 | 1,010,372 | +2.57(+5.69%) |
Mar 12, 2008 | 45.18 | 45.39 | 44.23 | 45.07 | 617,211 | +0.63(+1.41%) |
Mar 11, 2008 | 45.41 | 45.41 | 42.69 | 44.44 | 953,368 | +1.71(+4.00%) |
Mar 10, 2008 | 45.38 | 45.38 | 42.60 | 42.73 | 1,265,675 | -2.67(-5.87%) |
Mar 07, 2008 | 46.59 | 46.98 | 44.93 | 45.40 | 719,547 | -1.88(-3.97%) |
Mar 06, 2008 | 49.17 | 49.74 | 47.08 | 47.28 | 748,995 | -2.24(-4.52%) |
Mar 05, 2008 | 48.19 | 49.58 | 47.82 | 49.51 | 627,392 | +1.75(+3.66%) |
Mar 04, 2008 | 48.65 | 49.76 | 46.71 | 47.77 | 1,023,572 | -1.29(-2.64%) |
Mar 03, 2008 | 48.62 | 49.40 | 47.88 | 49.06 | 712,749 | +0.93(+1.93%) |
Feb 29, 2008 | 50.10 | 50.63 | 47.73 | 48.13 | 547,969 | -2.53(-4.99%) |
Feb 28, 2008 | 50.19 | 51.24 | 49.78 | 50.66 | 423,304 | +0.00(+0.00%) |
Feb 27, 2008 | 50.92 | 51.54 | 50.00 | 50.66 | 681,474 | -0.54(-1.06%) |
Feb 26, 2008 | 51.28 | 52.56 | 50.86 | 51.21 | 1,000,293 | -0.28(-0.55%) |
Feb 25, 2008 | 49.17 | 51.84 | 48.85 | 51.49 | 949,346 | +2.47(+5.05%) |
Feb 22, 2008 | 48.39 | 49.16 | 47.37 | 49.02 | 698,602 | +0.93(+1.93%) |
Feb 21, 2008 | 48.72 | 49.60 | 48.05 | 48.09 | 731,706 | -0.51(-1.06%) |
Feb 20, 2008 | 47.50 | 48.80 | 47.08 | 48.60 | 716,404 | +0.51(+1.05%) |
Feb 19, 2008 | 47.79 | 48.81 | 47.61 | 48.10 | 357,776 | +1.06(+2.25%) |
Feb 18, 2008 | 47.18 | 47.35 | 45.92 | 47.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.18 | 47.35 | 45.92 | 47.04 | 589,451 | -0.41(-0.86%) |
Feb 14, 2008 | 47.53 | 48.19 | 47.15 | 47.44 | 358,826 | -0.16(-0.34%) |
Feb 13, 2008 | 47.57 | 47.78 | 46.76 | 47.61 | 606,414 | +1.02(+2.19%) |
Feb 12, 2008 | 47.36 | 47.84 | 46.04 | 46.59 | 697,024 | -0.01(-0.02%) |
Feb 11, 2008 | 46.36 | 46.92 | 45.74 | 46.59 | 420,353 | +0.38(+0.81%) |
Feb 08, 2008 | 46.20 | 47.00 | 45.46 | 46.22 | 484,401 | -0.16(-0.35%) |
Feb 07, 2008 | 45.02 | 46.82 | 44.25 | 46.38 | 621,167 | +1.28(+2.84%) |
Feb 06, 2008 | 46.73 | 47.09 | 44.96 | 45.10 | 610,086 | -1.09(-2.36%) |
Feb 05, 2008 | 47.04 | 47.26 | 45.97 | 46.19 | 724,968 | -1.51(-3.16%) |
Feb 04, 2008 | 47.96 | 48.44 | 47.51 | 47.70 | 479,307 | +0.23(+0.48%) |
Feb 01, 2008 | 47.41 | 48.66 | 46.60 | 47.47 | 902,361 | +0.33(+0.70%) |
Jan 31, 2008 | 46.77 | 47.99 | 45.51 | 47.14 | 1,069,358 | -0.02(-0.05%) |
Jan 30, 2008 | 48.73 | 49.03 | 46.58 | 47.16 | 1,335,907 | -2.75(-5.51%) |
Jan 29, 2008 | 48.07 | 50.26 | 47.28 | 49.91 | 1,269,834 | +3.98(+8.67%) |
Jan 28, 2008 | 45.31 | 45.97 | 44.27 | 45.93 | 702,126 | +0.28(+0.60%) |
Jan 25, 2008 | 46.72 | 47.99 | 45.22 | 45.65 | 924,279 | +0.05(+0.10%) |
Jan 24, 2008 | 43.48 | 46.05 | 43.31 | 45.61 | 1,411,919 | +2.93(+6.86%) |
Jan 23, 2008 | 42.80 | 42.98 | 38.89 | 42.68 | 2,529,081 | -2.08(-4.64%) |
Jan 22, 2008 | 44.80 | 46.27 | 43.67 | 44.76 | 1,748,587 | -1.83(-3.93%) |
Jan 21, 2008 | 45.39 | 46.82 | 44.73 | 46.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.39 | 46.82 | 44.73 | 46.59 | 1,112,122 | +1.38(+3.05%) |
Jan 17, 2008 | 48.21 | 48.92 | 44.91 | 45.21 | 919,958 | -2.90(-6.02%) |
Jan 16, 2008 | 49.03 | 49.79 | 47.09 | 48.10 | 1,049,944 | -1.12(-2.27%) |
Jan 15, 2008 | 50.98 | 51.05 | 48.68 | 49.22 | 1,140,842 | -2.08(-4.05%) |
Jan 14, 2008 | 49.74 | 51.51 | 49.74 | 51.30 | 719,820 | +1.81(+3.65%) |
Jan 11, 2008 | 49.27 | 50.17 | 48.83 | 49.49 | 677,153 | -0.87(-1.73%) |
Jan 10, 2008 | 49.71 | 51.01 | 49.03 | 50.36 | 1,477,612 | +0.39(+0.78%) |
Jan 09, 2008 | 50.82 | 50.95 | 49.02 | 49.97 | 1,151,083 | -1.30(-2.54%) |
Jan 08, 2008 | 53.47 | 54.47 | 51.20 | 51.28 | 986,337 | -2.11(-3.96%) |
Jan 07, 2008 | 55.55 | 55.79 | 52.09 | 53.39 | 851,645 | -1.80(-3.26%) |
Jan 04, 2008 | 56.27 | 56.59 | 55.09 | 55.19 | 835,845 | -1.73(-3.04%) |
Jan 03, 2008 | 57.04 | 57.66 | 56.54 | 56.92 | 502,675 | -0.21(-0.36%) |
Jan 02, 2008 | 57.25 | 57.75 | 56.13 | 57.13 | 598,419 | -0.46(-0.80%) |