Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.37 | 44.81 | 44.35 | 44.55 | 851,162 | +0.34(+0.77%) |
Mar 28, 2008 | 44.49 | 44.59 | 44.11 | 44.21 | 290,034 | +0.04(+0.10%) |
Mar 27, 2008 | 44.91 | 44.91 | 44.17 | 44.17 | 522,140 | -0.13(-0.30%) |
Mar 26, 2008 | 44.00 | 44.39 | 43.83 | 44.30 | 568,053 | +0.26(+0.60%) |
Mar 25, 2008 | 43.61 | 44.05 | 43.33 | 44.03 | 345,191 | +0.80(+1.86%) |
Mar 24, 2008 | 42.61 | 43.38 | 42.54 | 43.23 | 1,845,881 | +0.89(+2.11%) |
Mar 21, 2008 | 41.63 | 42.51 | 41.48 | 42.34 | 543,226 | +0.00(+0.00%) |
Mar 20, 2008 | 41.63 | 42.51 | 41.48 | 42.34 | 543,226 | +0.37(+0.89%) |
Mar 19, 2008 | 43.15 | 43.26 | 41.92 | 41.97 | 706,916 | -1.58(-3.63%) |
Mar 18, 2008 | 43.01 | 43.61 | 42.96 | 43.55 | 7,538,855 | +1.14(+2.68%) |
Mar 17, 2008 | 41.84 | 42.69 | 41.81 | 42.41 | 955,961 | -0.51(-1.19%) |
Mar 14, 2008 | 43.93 | 43.97 | 42.50 | 42.92 | 2,235,581 | -0.88(-2.00%) |
Mar 13, 2008 | 42.99 | 43.92 | 42.74 | 43.80 | 2,332,780 | +0.18(+0.41%) |
Mar 12, 2008 | 43.87 | 43.98 | 43.51 | 43.62 | 911,699 | -0.02(-0.04%) |
Mar 11, 2008 | 43.35 | 43.66 | 42.69 | 43.63 | 812,526 | +1.52(+3.60%) |
Mar 10, 2008 | 42.77 | 42.79 | 42.00 | 42.12 | 1,360,300 | -0.43(-1.01%) |
Mar 07, 2008 | 42.52 | 43.06 | 42.33 | 42.55 | 1,521,729 | -0.46(-1.07%) |
Mar 06, 2008 | 43.62 | 43.63 | 42.96 | 43.01 | 3,491,693 | -0.43(-1.00%) |
Mar 05, 2008 | 43.27 | 43.85 | 43.17 | 43.44 | 4,229,320 | +0.56(+1.31%) |
Mar 04, 2008 | 42.85 | 43.12 | 42.45 | 42.88 | 2,922,079 | -0.65(-1.49%) |
Mar 03, 2008 | 43.40 | 43.60 | 43.18 | 43.53 | 7,004,829 | +0.07(+0.17%) |
Feb 29, 2008 | 43.99 | 44.08 | 43.42 | 43.45 | 919,814 | -1.26(-2.82%) |
Feb 28, 2008 | 44.62 | 44.91 | 44.50 | 44.71 | 2,183,208 | -0.30(-0.67%) |
Feb 27, 2008 | 44.43 | 45.25 | 44.43 | 45.02 | 914,852 | +0.21(+0.47%) |
Feb 26, 2008 | 44.16 | 45.03 | 44.00 | 44.81 | 1,433,033 | +0.76(+1.73%) |
Feb 25, 2008 | 43.44 | 44.06 | 43.27 | 44.05 | 747,544 | +0.59(+1.35%) |
Feb 22, 2008 | 43.41 | 43.48 | 42.69 | 43.46 | 619,141 | +0.41(+0.96%) |
Feb 21, 2008 | 43.54 | 43.61 | 43.00 | 43.05 | 822,085 | -0.27(-0.61%) |
Feb 20, 2008 | 42.60 | 43.45 | 42.58 | 43.31 | 2,249,707 | +0.10(+0.23%) |
Feb 19, 2008 | 43.73 | 43.78 | 43.12 | 43.22 | 1,261,225 | +0.58(+1.35%) |
Feb 18, 2008 | 42.49 | 42.73 | 42.23 | 42.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.49 | 42.73 | 42.23 | 42.64 | 403,235 | -0.14(-0.34%) |
Feb 14, 2008 | 43.33 | 43.37 | 42.73 | 42.78 | 1,142,493 | -0.39(-0.91%) |
Feb 13, 2008 | 42.90 | 43.24 | 42.64 | 43.17 | 1,245,493 | +0.69(+1.63%) |
Feb 12, 2008 | 42.25 | 42.88 | 42.21 | 42.48 | 2,279,978 | +1.00(+2.41%) |
Feb 11, 2008 | 41.44 | 41.58 | 40.89 | 41.48 | 1,275,751 | +0.14(+0.35%) |
Feb 08, 2008 | 41.27 | 41.65 | 40.98 | 41.34 | 1,127,310 | -0.34(-0.83%) |
Feb 07, 2008 | 41.38 | 41.95 | 41.27 | 41.68 | 2,242,417 | -0.22(-0.52%) |
Feb 06, 2008 | 42.42 | 42.64 | 41.88 | 41.90 | 1,624,789 | +0.22(+0.52%) |
Feb 05, 2008 | 42.70 | 42.81 | 41.68 | 41.68 | 6,846,648 | -2.49(-5.64%) |
Feb 04, 2008 | 44.38 | 44.49 | 44.10 | 44.17 | 2,955,090 | -0.39(-0.88%) |
Feb 01, 2008 | 44.25 | 44.62 | 43.93 | 44.57 | 411,096 | +0.75(+1.72%) |
Jan 31, 2008 | 42.63 | 44.12 | 42.58 | 43.81 | 4,771,064 | +0.23(+0.53%) |
Jan 30, 2008 | 43.41 | 44.53 | 43.20 | 43.58 | 1,125,605 | -0.07(-0.15%) |
Jan 29, 2008 | 43.65 | 43.73 | 43.23 | 43.65 | 1,799,479 | +0.31(+0.72%) |
Jan 28, 2008 | 42.67 | 43.40 | 42.35 | 43.34 | 1,970,017 | +1.00(+2.36%) |
Jan 25, 2008 | 44.02 | 44.06 | 42.26 | 42.34 | 2,055,714 | -1.06(-2.45%) |
Jan 24, 2008 | 42.73 | 43.46 | 42.49 | 43.40 | 686,939 | +1.61(+3.85%) |
Jan 23, 2008 | 40.02 | 41.91 | 39.45 | 41.79 | 1,898,468 | -0.82(-1.93%) |
Jan 22, 2008 | 40.64 | 42.66 | 40.13 | 42.62 | 3,487,485 | -1.70(-3.83%) |
Jan 21, 2008 | 45.39 | 45.39 | 44.03 | 44.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.39 | 45.39 | 44.03 | 44.31 | 1,420,803 | -0.15(-0.33%) |
Jan 17, 2008 | 45.60 | 45.80 | 44.25 | 44.46 | 3,070,420 | -0.80(-1.77%) |
Jan 16, 2008 | 46.00 | 46.37 | 45.06 | 45.26 | 5,370,446 | -0.95(-2.06%) |
Jan 15, 2008 | 47.04 | 47.15 | 46.20 | 46.21 | 2,070,855 | -1.56(-3.26%) |
Jan 14, 2008 | 47.88 | 47.99 | 47.61 | 47.77 | 660,717 | +0.85(+1.82%) |
Jan 11, 2008 | 47.24 | 47.35 | 46.81 | 46.92 | 3,907,930 | -0.80(-1.67%) |
Jan 10, 2008 | 47.11 | 47.80 | 47.05 | 47.72 | 1,756,531 | +0.06(+0.13%) |
Jan 09, 2008 | 47.31 | 47.67 | 47.06 | 47.65 | 1,361,155 | +0.27(+0.56%) |
Jan 08, 2008 | 48.17 | 48.51 | 47.35 | 47.39 | 2,286,955 | -0.45(-0.95%) |
Jan 07, 2008 | 47.92 | 48.07 | 47.59 | 47.84 | 880,556 | +0.14(+0.30%) |
Jan 04, 2008 | 48.34 | 48.48 | 47.68 | 47.70 | 604,408 | -1.04(-2.13%) |
Jan 03, 2008 | 48.60 | 48.94 | 48.60 | 48.73 | 319,091 | +0.07(+0.15%) |
Jan 02, 2008 | 49.27 | 49.34 | 48.58 | 48.66 | 1,061,559 | -0.20(-0.40%) |