Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.79 | 47.38 | 46.79 | 47.02 | 6,047,770 | +0.18(+0.38%) |
Mar 28, 2008 | 47.44 | 47.53 | 46.78 | 46.85 | 2,509,078 | -0.51(-1.08%) |
Mar 27, 2008 | 47.91 | 47.91 | 47.18 | 47.36 | 1,383,204 | -0.15(-0.31%) |
Mar 26, 2008 | 47.98 | 47.98 | 47.50 | 47.50 | 1,397,619 | -0.62(-1.29%) |
Mar 25, 2008 | 48.36 | 48.58 | 47.82 | 48.13 | 3,735,399 | -0.42(-0.87%) |
Mar 24, 2008 | 48.16 | 48.86 | 48.07 | 48.55 | 1,926,352 | +0.61(+1.28%) |
Mar 21, 2008 | 46.91 | 47.96 | 46.65 | 47.93 | 1,498,688 | +0.00(+0.00%) |
Mar 20, 2008 | 46.91 | 47.96 | 46.65 | 47.93 | 1,498,688 | +1.32(+2.83%) |
Mar 19, 2008 | 48.04 | 48.07 | 46.62 | 46.62 | 2,830,730 | -1.12(-2.34%) |
Mar 18, 2008 | 46.78 | 47.73 | 46.54 | 47.73 | 2,205,603 | +1.78(+3.87%) |
Mar 17, 2008 | 45.24 | 46.21 | 44.85 | 45.96 | 3,224,060 | -0.12(-0.27%) |
Mar 14, 2008 | 47.30 | 47.30 | 45.53 | 46.08 | 3,094,125 | -0.85(-1.81%) |
Mar 13, 2008 | 46.16 | 47.22 | 45.86 | 46.93 | 7,181,938 | +0.18(+0.38%) |
Mar 12, 2008 | 47.19 | 47.65 | 46.75 | 46.75 | 2,179,345 | -0.41(-0.88%) |
Mar 11, 2008 | 46.68 | 47.20 | 46.02 | 47.17 | 5,219,722 | +1.62(+3.55%) |
Mar 10, 2008 | 46.09 | 46.20 | 45.43 | 45.55 | 2,093,454 | -0.52(-1.13%) |
Mar 07, 2008 | 46.09 | 46.77 | 45.68 | 46.07 | 3,930,814 | -0.21(-0.45%) |
Mar 06, 2008 | 47.15 | 47.18 | 46.28 | 46.28 | 1,551,363 | -1.16(-2.44%) |
Mar 05, 2008 | 47.37 | 47.73 | 46.91 | 47.44 | 4,277,144 | +0.31(+0.67%) |
Mar 04, 2008 | 46.87 | 47.26 | 46.45 | 47.12 | 3,228,395 | -0.21(-0.44%) |
Mar 03, 2008 | 47.31 | 47.44 | 46.94 | 47.33 | 4,809,758 | -0.03(-0.06%) |
Feb 29, 2008 | 48.01 | 48.14 | 47.14 | 47.36 | 5,146,831 | -1.20(-2.48%) |
Feb 28, 2008 | 48.66 | 48.88 | 48.43 | 48.56 | 2,448,423 | -0.44(-0.89%) |
Feb 27, 2008 | 48.67 | 49.21 | 48.55 | 49.00 | 3,565,170 | +0.12(+0.24%) |
Feb 26, 2008 | 48.28 | 49.13 | 48.28 | 48.88 | 5,276,886 | +0.34(+0.69%) |
Feb 25, 2008 | 48.07 | 48.69 | 47.79 | 48.55 | 2,057,592 | +0.41(+0.86%) |
Feb 22, 2008 | 47.95 | 48.13 | 47.14 | 48.13 | 5,677,285 | +0.44(+0.93%) |
Feb 21, 2008 | 48.39 | 48.52 | 47.56 | 47.69 | 2,292,808 | -0.44(-0.91%) |
Feb 20, 2008 | 47.52 | 48.38 | 47.46 | 48.13 | 4,946,758 | +0.22(+0.46%) |
Feb 19, 2008 | 48.59 | 48.64 | 47.76 | 47.90 | 2,771,587 | -0.17(-0.35%) |
Feb 18, 2008 | 47.74 | 48.09 | 47.67 | 48.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.74 | 48.09 | 47.67 | 48.07 | 3,670,975 | +0.02(+0.03%) |
Feb 14, 2008 | 48.74 | 48.74 | 47.92 | 48.06 | 4,885,355 | -0.54(-1.12%) |
Feb 13, 2008 | 48.39 | 48.72 | 48.06 | 48.60 | 3,142,803 | +0.66(+1.37%) |
Feb 12, 2008 | 47.95 | 48.37 | 47.63 | 47.94 | 5,742,649 | +0.41(+0.87%) |
Feb 11, 2008 | 47.39 | 47.63 | 46.91 | 47.53 | 2,765,482 | +0.23(+0.49%) |
Feb 08, 2008 | 47.34 | 47.66 | 46.94 | 47.30 | 7,540,355 | -0.31(-0.64%) |
Feb 07, 2008 | 47.08 | 47.97 | 46.91 | 47.60 | 4,448,840 | +0.27(+0.57%) |
Feb 06, 2008 | 47.86 | 48.12 | 47.20 | 47.34 | 4,047,157 | -0.37(-0.77%) |
Feb 05, 2008 | 48.32 | 48.45 | 47.57 | 47.70 | 5,953,008 | -1.37(-2.80%) |
Feb 04, 2008 | 49.63 | 49.63 | 49.04 | 49.08 | 2,026,160 | -0.63(-1.26%) |
Feb 01, 2008 | 49.43 | 49.83 | 49.14 | 49.70 | 3,254,028 | -0.21(-0.41%) |
Jan 31, 2008 | 47.80 | 49.91 | 47.80 | 49.91 | 4,875,020 | +1.59(+3.28%) |
Jan 30, 2008 | 48.65 | 49.66 | 48.29 | 48.32 | 3,804,300 | -0.48(-0.99%) |
Jan 29, 2008 | 48.91 | 48.93 | 48.38 | 48.81 | 2,726,279 | +0.30(+0.62%) |
Jan 28, 2008 | 47.95 | 48.54 | 47.44 | 48.51 | 2,989,396 | +0.68(+1.43%) |
Jan 25, 2008 | 49.44 | 49.44 | 47.67 | 47.83 | 6,832,614 | -0.76(-1.56%) |
Jan 24, 2008 | 48.45 | 48.70 | 47.96 | 48.59 | 4,010,042 | +0.39(+0.81%) |
Jan 23, 2008 | 46.18 | 48.25 | 45.70 | 48.19 | 8,715,669 | +1.04(+2.21%) |
Jan 22, 2008 | 45.87 | 47.57 | 45.14 | 47.15 | 5,047,464 | -0.57(-1.19%) |
Jan 21, 2008 | 48.52 | 48.64 | 47.29 | 47.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.52 | 48.64 | 47.29 | 47.72 | 4,965,348 | -0.44(-0.91%) |
Jan 17, 2008 | 49.67 | 49.67 | 47.91 | 48.16 | 8,897,032 | -1.24(-2.51%) |
Jan 16, 2008 | 49.44 | 50.06 | 49.10 | 49.40 | 4,296,199 | -0.34(-0.69%) |
Jan 15, 2008 | 50.29 | 50.49 | 49.70 | 49.74 | 3,574,735 | -1.26(-2.46%) |
Jan 14, 2008 | 50.67 | 51.05 | 50.62 | 51.00 | 1,773,762 | +0.55(+1.09%) |
Jan 11, 2008 | 50.91 | 50.98 | 50.19 | 50.45 | 3,136,285 | -0.61(-1.20%) |
Jan 10, 2008 | 50.43 | 51.44 | 50.35 | 51.06 | 3,009,648 | +0.31(+0.62%) |
Jan 09, 2008 | 49.99 | 50.88 | 49.78 | 50.75 | 4,966,501 | +0.67(+1.33%) |
Jan 08, 2008 | 51.30 | 51.43 | 49.93 | 50.08 | 2,454,204 | -0.94(-1.83%) |
Jan 07, 2008 | 50.96 | 51.21 | 50.50 | 51.01 | 3,232,752 | +0.25(+0.50%) |
Jan 04, 2008 | 51.62 | 51.62 | 50.72 | 50.76 | 3,236,639 | -1.17(-2.26%) |
Jan 03, 2008 | 51.99 | 52.26 | 51.80 | 51.93 | 1,186,368 | -0.15(-0.28%) |
Jan 02, 2008 | 52.72 | 52.79 | 51.71 | 52.08 | 2,838,557 | -0.65(-1.24%) |