Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.42 | 38.75 | 38.04 | 38.19 | 4,028,942 | -0.41(-1.06%) |
Mar 28, 2008 | 38.75 | 39.18 | 38.47 | 38.60 | 3,714,407 | -0.64(-1.64%) |
Mar 27, 2008 | 40.05 | 40.31 | 39.23 | 39.24 | 4,201,596 | -0.64(-1.62%) |
Mar 26, 2008 | 40.59 | 40.83 | 39.83 | 39.89 | 5,132,771 | -0.96(-2.35%) |
Mar 25, 2008 | 40.26 | 40.88 | 40.03 | 40.85 | 4,702,042 | +0.72(+1.79%) |
Mar 24, 2008 | 39.18 | 40.21 | 38.94 | 40.13 | 6,322,396 | +1.03(+2.65%) |
Mar 21, 2008 | 38.56 | 39.25 | 38.23 | 39.10 | 5,158,868 | -0.00(-0.00%) |
Mar 20, 2008 | 38.56 | 39.25 | 38.23 | 39.10 | 5,158,868 | +0.72(+1.87%) |
Mar 19, 2008 | 38.40 | 39.64 | 38.32 | 38.38 | 8,669,117 | +0.09(+0.24%) |
Mar 18, 2008 | 39.05 | 39.39 | 37.73 | 38.29 | 7,497,187 | -0.56(-1.45%) |
Mar 17, 2008 | 38.67 | 39.45 | 38.20 | 38.85 | 5,694,542 | -0.82(-2.06%) |
Mar 14, 2008 | 40.92 | 41.01 | 38.91 | 39.67 | 6,195,496 | -0.87(-2.15%) |
Mar 13, 2008 | 40.38 | 41.22 | 39.97 | 40.54 | 8,211,016 | +0.12(+0.29%) |
Mar 12, 2008 | 36.93 | 41.43 | 36.79 | 40.42 | 17,316,406 | +1.72(+4.45%) |
Mar 11, 2008 | 37.42 | 38.82 | 35.89 | 38.70 | 25,190,410 | -3.50(-8.30%) |
Mar 10, 2008 | 42.55 | 42.99 | 42.13 | 42.20 | 4,215,092 | -0.39(-0.92%) |
Mar 07, 2008 | 43.78 | 43.85 | 42.51 | 42.59 | 4,799,412 | -1.53(-3.48%) |
Mar 06, 2008 | 45.20 | 45.52 | 44.06 | 44.13 | 2,793,907 | -1.30(-2.86%) |
Mar 05, 2008 | 44.53 | 45.65 | 44.44 | 45.42 | 3,533,866 | +0.83(+1.87%) |
Mar 04, 2008 | 44.63 | 45.10 | 44.48 | 44.59 | 6,085,557 | -0.34(-0.75%) |
Mar 03, 2008 | 44.87 | 44.96 | 44.24 | 44.92 | 4,350,078 | -0.08(-0.18%) |
Feb 29, 2008 | 46.29 | 46.58 | 44.83 | 45.01 | 4,040,791 | -1.63(-3.50%) |
Feb 28, 2008 | 46.68 | 47.08 | 46.44 | 46.64 | 2,294,689 | -0.46(-0.98%) |
Feb 27, 2008 | 47.06 | 48.00 | 46.94 | 47.10 | 3,559,892 | -0.32(-0.67%) |
Feb 26, 2008 | 46.63 | 47.57 | 46.63 | 47.42 | 3,605,115 | +0.39(+0.83%) |
Feb 25, 2008 | 45.76 | 47.13 | 45.56 | 47.03 | 4,669,312 | +1.54(+3.39%) |
Feb 22, 2008 | 46.23 | 46.43 | 44.58 | 45.49 | 5,819,344 | -0.58(-1.26%) |
Feb 21, 2008 | 47.37 | 47.39 | 46.01 | 46.07 | 2,921,292 | -1.23(-2.61%) |
Feb 20, 2008 | 46.73 | 47.57 | 46.18 | 47.30 | 4,096,908 | +0.50(+1.07%) |
Feb 19, 2008 | 46.20 | 46.91 | 46.20 | 46.80 | 5,605,481 | +0.67(+1.46%) |
Feb 18, 2008 | 44.42 | 46.49 | 44.33 | 46.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.42 | 46.49 | 44.33 | 46.13 | 7,939,267 | +1.47(+3.29%) |
Feb 14, 2008 | 45.13 | 45.19 | 44.35 | 44.66 | 5,697,093 | -0.04(-0.08%) |
Feb 13, 2008 | 45.18 | 45.20 | 43.28 | 44.70 | 13,012,588 | -1.20(-2.61%) |
Feb 12, 2008 | 45.66 | 46.16 | 45.42 | 45.90 | 5,160,650 | +0.43(+0.94%) |
Feb 11, 2008 | 45.95 | 45.97 | 45.04 | 45.47 | 5,208,684 | -0.54(-1.16%) |
Feb 08, 2008 | 47.26 | 47.29 | 45.51 | 46.00 | 4,985,482 | -1.14(-2.42%) |
Feb 07, 2008 | 48.34 | 48.55 | 44.46 | 47.15 | 10,584,728 | -1.20(-2.48%) |
Feb 06, 2008 | 48.40 | 48.78 | 47.85 | 48.35 | 4,585,945 | +0.75(+1.58%) |
Feb 05, 2008 | 47.56 | 48.79 | 47.45 | 47.59 | 3,589,530 | -0.71(-1.47%) |
Feb 04, 2008 | 48.30 | 48.75 | 47.49 | 48.30 | 2,912,299 | +0.01(+0.02%) |
Feb 01, 2008 | 48.26 | 48.82 | 47.54 | 48.29 | 4,019,353 | -0.04(-0.08%) |
Jan 31, 2008 | 48.14 | 48.77 | 46.90 | 48.33 | 4,101,603 | -0.19(-0.39%) |
Jan 30, 2008 | 48.71 | 49.65 | 48.42 | 48.52 | 2,394,841 | -0.49(-1.00%) |
Jan 29, 2008 | 48.82 | 49.26 | 48.65 | 49.01 | 2,795,418 | +0.44(+0.92%) |
Jan 28, 2008 | 47.88 | 48.92 | 47.26 | 48.56 | 3,889,709 | +0.83(+1.75%) |
Jan 25, 2008 | 48.99 | 48.99 | 47.56 | 47.73 | 4,086,503 | -0.79(-1.63%) |
Jan 24, 2008 | 49.32 | 49.82 | 47.72 | 48.52 | 4,143,413 | -0.58(-1.18%) |
Jan 23, 2008 | 46.97 | 49.50 | 46.06 | 49.10 | 7,554,633 | +0.62(+1.27%) |
Jan 22, 2008 | 49.00 | 49.35 | 47.44 | 48.48 | 5,916,288 | -2.41(-4.74%) |
Jan 21, 2008 | 51.81 | 52.61 | 50.36 | 50.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.81 | 52.61 | 50.36 | 50.90 | 4,127,313 | -0.67(-1.30%) |
Jan 17, 2008 | 52.89 | 52.97 | 51.35 | 51.57 | 6,295,571 | -1.28(-2.42%) |
Jan 16, 2008 | 50.72 | 53.51 | 50.69 | 52.85 | 8,400,727 | +1.79(+3.50%) |
Jan 15, 2008 | 51.94 | 52.60 | 50.96 | 51.06 | 5,701,174 | -1.42(-2.71%) |
Jan 14, 2008 | 53.32 | 53.54 | 52.15 | 52.48 | 5,217,149 | -0.52(-0.98%) |
Jan 11, 2008 | 53.32 | 54.26 | 52.90 | 53.00 | 3,768,272 | -0.71(-1.32%) |
Jan 10, 2008 | 52.71 | 53.76 | 52.48 | 53.71 | 2,739,292 | +0.72(+1.35%) |
Jan 09, 2008 | 52.95 | 53.65 | 52.49 | 52.99 | 5,409,779 | +0.05(+0.10%) |
Jan 08, 2008 | 52.72 | 53.94 | 52.63 | 52.94 | 5,933,090 | +0.38(+0.73%) |
Jan 07, 2008 | 51.00 | 52.72 | 50.77 | 52.56 | 4,222,234 | +1.77(+3.48%) |
Jan 04, 2008 | 51.38 | 51.83 | 50.71 | 50.79 | 3,440,362 | -1.13(-2.17%) |
Jan 03, 2008 | 51.47 | 52.32 | 51.44 | 51.91 | 1,912,406 | +0.52(+1.01%) |
Jan 02, 2008 | 52.46 | 52.59 | 51.10 | 51.39 | 2,778,568 | -0.99(-1.89%) |