Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.11 | 45.31 | 42.39 | 43.45 | 7,452,856 | -1.25(-2.80%) |
Mar 28, 2008 | 44.75 | 44.97 | 43.68 | 44.70 | 6,035,108 | -0.38(-0.84%) |
Mar 27, 2008 | 45.55 | 45.88 | 44.80 | 45.08 | 7,721,017 | -0.43(-0.94%) |
Mar 26, 2008 | 43.89 | 45.55 | 43.79 | 45.51 | 11,817,398 | +1.96(+4.50%) |
Mar 25, 2008 | 42.96 | 43.67 | 42.64 | 43.55 | 10,704,700 | +1.61(+3.84%) |
Mar 24, 2008 | 42.51 | 43.54 | 41.73 | 41.94 | 12,736,234 | -0.06(-0.14%) |
Mar 21, 2008 | 43.68 | 43.68 | 41.54 | 42.00 | 25,795,148 | +0.00(+0.00%) |
Mar 20, 2008 | 43.68 | 43.68 | 41.54 | 42.00 | 25,794,548 | -3.25(-7.18%) |
Mar 19, 2008 | 48.99 | 48.99 | 45.25 | 45.25 | 18,594,810 | -4.33(-8.73%) |
Mar 18, 2008 | 53.02 | 53.02 | 49.43 | 49.58 | 8,761,731 | -2.74(-5.24%) |
Mar 17, 2008 | 52.58 | 54.04 | 51.44 | 52.32 | 11,341,830 | -0.99(-1.86%) |
Mar 14, 2008 | 52.68 | 54.74 | 52.39 | 53.31 | 10,084,539 | +0.26(+0.49%) |
Mar 13, 2008 | 51.86 | 53.20 | 51.50 | 53.05 | 9,714,780 | +2.41(+4.76%) |
Mar 12, 2008 | 50.94 | 51.04 | 50.03 | 50.64 | 4,534,232 | +0.19(+0.38%) |
Mar 11, 2008 | 50.00 | 50.56 | 48.91 | 50.45 | 7,639,089 | +1.40(+2.85%) |
Mar 10, 2008 | 50.02 | 50.30 | 48.66 | 49.05 | 8,495,147 | -1.37(-2.72%) |
Mar 07, 2008 | 51.42 | 51.48 | 50.24 | 50.42 | 6,580,840 | -1.30(-2.51%) |
Mar 06, 2008 | 52.84 | 52.84 | 50.70 | 51.72 | 9,581,839 | -1.09(-2.06%) |
Mar 05, 2008 | 51.98 | 53.39 | 51.61 | 52.81 | 9,067,086 | +1.63(+3.18%) |
Mar 04, 2008 | 53.21 | 53.95 | 50.44 | 51.18 | 10,684,431 | -2.37(-4.43%) |
Mar 03, 2008 | 52.78 | 53.99 | 52.41 | 53.55 | 8,396,596 | +1.60(+3.08%) |
Feb 29, 2008 | 53.24 | 53.24 | 51.47 | 51.95 | 8,991,088 | -1.38(-2.59%) |
Feb 28, 2008 | 51.70 | 53.52 | 51.70 | 53.33 | 7,702,505 | +1.88(+3.65%) |
Feb 27, 2008 | 50.95 | 52.40 | 50.75 | 51.45 | 9,038,879 | +0.90(+1.78%) |
Feb 26, 2008 | 49.64 | 51.03 | 49.00 | 50.55 | 8,023,740 | +0.90(+1.81%) |
Feb 25, 2008 | 50.47 | 50.81 | 48.99 | 49.65 | 7,437,371 | -0.51(-1.02%) |
Feb 22, 2008 | 50.28 | 50.67 | 48.77 | 50.16 | 7,698,304 | -0.30(-0.59%) |
Feb 21, 2008 | 50.98 | 51.93 | 50.32 | 50.46 | 11,239,367 | +0.19(+0.38%) |
Feb 20, 2008 | 49.39 | 50.27 | 48.66 | 50.27 | 10,344,095 | +0.58(+1.17%) |
Feb 19, 2008 | 48.94 | 49.92 | 48.52 | 49.69 | 7,946,427 | +2.10(+4.41%) |
Feb 18, 2008 | 48.12 | 48.44 | 47.18 | 47.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.12 | 48.44 | 47.18 | 47.59 | 8,466,833 | +0.05(+0.11%) |
Feb 14, 2008 | 48.55 | 48.93 | 47.51 | 47.54 | 11,950,163 | -1.25(-2.56%) |
Feb 13, 2008 | 48.10 | 48.91 | 47.67 | 48.79 | 13,740,729 | +0.64(+1.33%) |
Feb 12, 2008 | 50.11 | 50.52 | 47.91 | 48.15 | 8,899,219 | -1.74(-3.49%) |
Feb 11, 2008 | 50.27 | 50.42 | 48.73 | 49.89 | 8,272,562 | -0.21(-0.42%) |
Feb 08, 2008 | 48.52 | 50.15 | 48.52 | 50.10 | 8,618,742 | +1.99(+4.14%) |
Feb 07, 2008 | 48.29 | 48.66 | 47.43 | 48.11 | 11,673,941 | -0.35(-0.72%) |
Feb 06, 2008 | 49.23 | 49.61 | 48.25 | 48.46 | 8,927,090 | +0.73(+1.53%) |
Feb 05, 2008 | 48.14 | 48.98 | 47.73 | 47.73 | 10,122,908 | -1.62(-3.28%) |
Feb 04, 2008 | 50.20 | 50.36 | 48.49 | 49.35 | 9,758,637 | -1.55(-3.05%) |
Feb 01, 2008 | 52.00 | 52.99 | 50.04 | 50.90 | 17,144,048 | -0.54(-1.05%) |
Jan 31, 2008 | 52.48 | 52.48 | 50.79 | 51.44 | 14,976,754 | -1.79(-3.36%) |
Jan 30, 2008 | 53.30 | 54.00 | 52.00 | 53.23 | 12,575,703 | +0.00(+0.00%) |
Jan 29, 2008 | 53.76 | 53.96 | 53.06 | 53.23 | 10,567,974 | -0.18(-0.34%) |
Jan 28, 2008 | 52.75 | 53.93 | 51.70 | 53.41 | 13,320,065 | +1.24(+2.38%) |
Jan 25, 2008 | 51.83 | 53.38 | 51.53 | 52.17 | 13,452,259 | +1.54(+3.04%) |
Jan 24, 2008 | 50.96 | 51.29 | 49.60 | 50.63 | 16,735,751 | +2.26(+4.67%) |
Jan 23, 2008 | 48.48 | 50.34 | 46.95 | 48.37 | 19,316,002 | -1.21(-2.44%) |
Jan 22, 2008 | 45.01 | 49.60 | 45.00 | 49.58 | 22,523,472 | +2.85(+6.10%) |
Jan 21, 2008 | 47.40 | 47.73 | 45.14 | 46.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.40 | 47.73 | 45.14 | 46.73 | 15,698,388 | +0.21(+0.45%) |
Jan 17, 2008 | 47.82 | 49.08 | 46.36 | 46.52 | 13,600,682 | -0.79(-1.67%) |
Jan 16, 2008 | 49.74 | 50.27 | 47.20 | 47.31 | 18,711,682 | -2.94(-5.85%) |
Jan 15, 2008 | 51.34 | 52.18 | 49.79 | 50.25 | 13,336,864 | -1.23(-2.39%) |
Jan 14, 2008 | 52.56 | 52.60 | 51.00 | 51.48 | 13,238,501 | +0.28(+0.55%) |
Jan 11, 2008 | 49.28 | 51.42 | 48.99 | 51.20 | 13,375,941 | +1.65(+3.33%) |
Jan 10, 2008 | 49.32 | 50.60 | 49.15 | 49.55 | 15,929,370 | -0.48(-0.96%) |
Jan 09, 2008 | 48.68 | 50.45 | 48.05 | 50.03 | 14,011,123 | +0.75(+1.52%) |
Jan 08, 2008 | 48.76 | 50.74 | 48.76 | 49.28 | 25,422,708 | +2.04(+4.32%) |
Jan 07, 2008 | 47.58 | 48.70 | 46.80 | 47.24 | 13,261,691 | -0.69(-1.44%) |
Jan 04, 2008 | 48.34 | 48.51 | 47.23 | 47.93 | 10,566,264 | -0.78(-1.60%) |
Jan 03, 2008 | 46.01 | 49.33 | 45.66 | 48.71 | 21,315,188 | +2.69(+5.85%) |
Jan 02, 2008 | 42.95 | 46.72 | 42.93 | 46.02 | 17,265,314 | +3.97(+9.44%) |