Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.33 | 44.05 | 43.21 | 43.83 | 7,569,545 | +0.46(+1.05%) |
Mar 28, 2008 | 43.84 | 44.00 | 43.34 | 43.37 | 5,464,293 | -0.34(-0.78%) |
Mar 27, 2008 | 43.66 | 44.08 | 43.47 | 43.71 | 6,946,591 | +0.06(+0.14%) |
Mar 26, 2008 | 43.83 | 43.93 | 43.51 | 43.65 | 7,397,176 | -0.37(-0.83%) |
Mar 25, 2008 | 44.11 | 44.26 | 43.53 | 44.02 | 8,375,287 | -0.01(-0.03%) |
Mar 24, 2008 | 43.09 | 44.25 | 42.70 | 44.03 | 11,507,646 | +1.02(+2.37%) |
Mar 21, 2008 | 42.02 | 43.11 | 42.02 | 43.01 | 15,043,969 | -0.00(-0.00%) |
Mar 20, 2008 | 42.02 | 43.11 | 42.02 | 43.01 | 15,043,969 | +0.61(+1.45%) |
Mar 19, 2008 | 43.15 | 43.53 | 42.37 | 42.40 | 11,277,492 | -0.76(-1.75%) |
Mar 18, 2008 | 42.25 | 43.15 | 41.95 | 43.15 | 14,780,770 | +1.37(+3.29%) |
Mar 17, 2008 | 41.14 | 42.18 | 41.03 | 41.78 | 10,710,350 | +0.00(+0.00%) |
Mar 14, 2008 | 42.37 | 42.61 | 41.37 | 41.78 | 14,228,898 | -0.67(-1.58%) |
Mar 13, 2008 | 42.51 | 43.02 | 42.02 | 42.45 | 13,830,260 | -0.73(-1.68%) |
Mar 12, 2008 | 42.63 | 43.67 | 42.63 | 43.18 | 8,655,857 | -0.51(-1.17%) |
Mar 11, 2008 | 42.91 | 43.73 | 42.79 | 43.69 | 10,683,305 | +0.96(+2.25%) |
Mar 10, 2008 | 43.14 | 43.42 | 42.55 | 42.73 | 8,708,772 | -0.46(-1.07%) |
Mar 07, 2008 | 42.82 | 43.54 | 42.82 | 43.19 | 9,182,247 | -0.05(-0.11%) |
Mar 06, 2008 | 43.27 | 43.60 | 42.95 | 43.24 | 8,909,111 | -0.16(-0.36%) |
Mar 05, 2008 | 42.55 | 43.42 | 42.55 | 43.39 | 12,282,966 | +0.75(+1.76%) |
Mar 04, 2008 | 42.07 | 42.75 | 42.01 | 42.64 | 8,568,063 | +0.26(+0.62%) |
Mar 03, 2008 | 42.02 | 42.49 | 41.66 | 42.38 | 7,910,103 | +0.22(+0.53%) |
Feb 29, 2008 | 42.61 | 42.86 | 42.09 | 42.16 | 10,938,337 | -0.91(-2.10%) |
Feb 28, 2008 | 43.21 | 43.26 | 42.86 | 43.06 | 5,180,202 | -0.34(-0.77%) |
Feb 27, 2008 | 43.24 | 43.81 | 43.23 | 43.40 | 4,362,804 | -0.13(-0.30%) |
Feb 26, 2008 | 43.38 | 43.74 | 43.05 | 43.53 | 6,089,960 | +0.03(+0.07%) |
Feb 25, 2008 | 43.35 | 43.61 | 42.88 | 43.50 | 7,638,525 | +0.35(+0.82%) |
Feb 22, 2008 | 43.24 | 43.39 | 42.43 | 43.15 | 7,894,301 | -0.01(-0.01%) |
Feb 21, 2008 | 43.51 | 43.81 | 43.12 | 43.15 | 5,191,056 | -0.44(-1.02%) |
Feb 20, 2008 | 42.95 | 43.74 | 42.95 | 43.60 | 5,075,084 | +0.25(+0.57%) |
Feb 19, 2008 | 43.87 | 43.87 | 42.98 | 43.35 | 6,925,496 | -0.11(-0.26%) |
Feb 18, 2008 | 43.33 | 43.62 | 43.14 | 43.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.33 | 43.62 | 43.14 | 43.47 | 5,662,434 | +0.05(+0.11%) |
Feb 14, 2008 | 44.05 | 44.23 | 43.42 | 43.42 | 5,949,516 | -0.70(-1.59%) |
Feb 13, 2008 | 43.55 | 44.26 | 43.50 | 44.12 | 10,452,281 | +0.62(+1.44%) |
Feb 12, 2008 | 43.04 | 43.72 | 42.88 | 43.50 | 8,634,436 | +0.64(+1.48%) |
Feb 11, 2008 | 42.30 | 43.09 | 41.97 | 42.86 | 9,076,695 | +0.50(+1.18%) |
Feb 08, 2008 | 42.91 | 43.04 | 42.24 | 42.36 | 7,636,159 | -0.70(-1.62%) |
Feb 07, 2008 | 42.75 | 43.56 | 42.34 | 43.06 | 9,914,844 | -0.01(-0.03%) |
Feb 06, 2008 | 43.43 | 43.59 | 43.02 | 43.07 | 5,931,713 | +0.01(+0.01%) |
Feb 05, 2008 | 43.49 | 43.80 | 42.93 | 43.06 | 8,562,373 | -0.58(-1.33%) |
Feb 04, 2008 | 44.28 | 44.38 | 43.60 | 43.65 | 5,823,059 | -0.64(-1.44%) |
Feb 01, 2008 | 43.83 | 44.38 | 43.09 | 44.28 | 7,820,978 | +0.49(+1.11%) |
Jan 31, 2008 | 42.90 | 44.13 | 42.19 | 43.80 | 14,081,288 | +0.57(+1.32%) |
Jan 30, 2008 | 41.60 | 44.05 | 41.60 | 43.23 | 14,682,591 | +0.66(+1.55%) |
Jan 29, 2008 | 42.59 | 43.19 | 42.24 | 42.57 | 11,545,999 | -0.08(-0.18%) |
Jan 28, 2008 | 41.97 | 42.68 | 41.52 | 42.64 | 10,222,927 | +0.65(+1.54%) |
Jan 25, 2008 | 43.07 | 43.15 | 41.83 | 42.00 | 9,791,086 | -0.75(-1.76%) |
Jan 24, 2008 | 42.52 | 43.09 | 42.26 | 42.75 | 11,279,325 | -0.25(-0.57%) |
Jan 23, 2008 | 40.35 | 43.20 | 39.61 | 42.99 | 17,948,370 | +2.45(+6.06%) |
Jan 22, 2008 | 38.42 | 40.79 | 38.42 | 40.54 | 14,256,010 | +0.23(+0.57%) |
Jan 21, 2008 | 40.34 | 40.92 | 40.07 | 40.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.34 | 40.92 | 40.07 | 40.31 | 12,075,741 | -0.01(-0.01%) |
Jan 17, 2008 | 41.23 | 41.50 | 40.27 | 40.31 | 16,032,373 | -0.88(-2.13%) |
Jan 16, 2008 | 41.24 | 41.71 | 40.90 | 41.19 | 11,102,407 | -0.20(-0.48%) |
Jan 15, 2008 | 41.53 | 41.89 | 41.14 | 41.39 | 11,120,690 | -0.58(-1.37%) |
Jan 14, 2008 | 42.02 | 42.05 | 41.59 | 41.97 | 8,820,379 | +0.20(+0.47%) |
Jan 11, 2008 | 41.74 | 42.34 | 41.56 | 41.77 | 12,097,395 | -0.04(-0.10%) |
Jan 10, 2008 | 41.28 | 42.31 | 41.00 | 41.81 | 20,869,092 | +1.77(+4.42%) |
Jan 09, 2008 | 39.97 | 40.31 | 39.46 | 40.04 | 8,487,384 | +0.02(+0.06%) |
Jan 08, 2008 | 40.75 | 40.92 | 39.89 | 40.01 | 9,096,544 | -0.70(-1.72%) |
Jan 07, 2008 | 40.99 | 41.29 | 40.40 | 40.72 | 10,909,794 | -0.10(-0.25%) |
Jan 04, 2008 | 41.12 | 41.47 | 40.69 | 40.82 | 9,165,865 | -0.73(-1.76%) |
Jan 03, 2008 | 41.56 | 41.95 | 41.37 | 41.55 | 6,401,995 | +0.04(+0.10%) |
Jan 02, 2008 | 42.34 | 42.34 | 41.32 | 41.51 | 10,840,076 | -0.94(-2.21%) |