Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.58 | 45.91 | 44.75 | 45.61 | 5,879,537 | +0.42(+0.93%) |
Mar 28, 2008 | 45.35 | 45.68 | 45.11 | 45.19 | 4,438,325 | -0.62(-1.36%) |
Mar 27, 2008 | 47.11 | 47.70 | 45.75 | 45.82 | 7,494,627 | -0.95(-2.04%) |
Mar 26, 2008 | 46.69 | 46.99 | 46.24 | 46.77 | 8,276,564 | +0.02(+0.05%) |
Mar 25, 2008 | 46.26 | 47.12 | 45.77 | 46.75 | 10,851,031 | +0.77(+1.66%) |
Mar 24, 2008 | 44.57 | 46.07 | 44.57 | 45.98 | 9,180,265 | +1.46(+3.28%) |
Mar 21, 2008 | 42.77 | 44.79 | 42.74 | 44.52 | 8,426,224 | +0.00(+0.00%) |
Mar 20, 2008 | 42.77 | 44.79 | 42.74 | 44.52 | 8,426,224 | +1.78(+4.17%) |
Mar 19, 2008 | 43.06 | 44.03 | 42.74 | 42.74 | 7,709,322 | -0.55(-1.28%) |
Mar 18, 2008 | 42.98 | 43.35 | 42.13 | 43.30 | 8,125,890 | +0.92(+2.17%) |
Mar 17, 2008 | 42.40 | 42.75 | 41.88 | 42.38 | 7,710,237 | -0.35(-0.82%) |
Mar 14, 2008 | 43.93 | 44.12 | 42.19 | 42.73 | 9,687,906 | -0.92(-2.11%) |
Mar 13, 2008 | 43.41 | 44.00 | 43.09 | 43.65 | 10,337,153 | -0.30(-0.69%) |
Mar 12, 2008 | 43.96 | 44.74 | 43.80 | 43.95 | 9,052,137 | -0.01(-0.03%) |
Mar 11, 2008 | 42.88 | 43.97 | 42.73 | 43.96 | 8,441,656 | +1.66(+3.93%) |
Mar 10, 2008 | 42.45 | 42.85 | 42.10 | 42.30 | 6,976,378 | -0.04(-0.08%) |
Mar 07, 2008 | 42.12 | 43.02 | 42.08 | 42.33 | 8,136,930 | +0.18(+0.43%) |
Mar 06, 2008 | 43.08 | 43.12 | 42.12 | 42.15 | 8,745,322 | -0.55(-1.30%) |
Mar 05, 2008 | 43.30 | 43.93 | 42.32 | 42.71 | 19,911,254 | -1.10(-2.50%) |
Mar 04, 2008 | 43.59 | 44.21 | 43.27 | 43.80 | 9,686,932 | -0.08(-0.19%) |
Mar 03, 2008 | 43.46 | 44.37 | 43.31 | 43.89 | 8,838,279 | +0.41(+0.95%) |
Feb 29, 2008 | 44.11 | 44.40 | 43.27 | 43.47 | 7,690,428 | -0.83(-1.87%) |
Feb 28, 2008 | 45.06 | 45.38 | 43.92 | 44.30 | 7,738,129 | -0.98(-2.16%) |
Feb 27, 2008 | 45.53 | 45.63 | 44.17 | 45.28 | 14,848,098 | -1.38(-2.96%) |
Feb 26, 2008 | 46.06 | 47.16 | 45.94 | 46.66 | 9,847,947 | +0.58(+1.26%) |
Feb 25, 2008 | 46.35 | 46.69 | 45.82 | 46.08 | 8,526,433 | -0.27(-0.59%) |
Feb 22, 2008 | 45.85 | 46.41 | 45.51 | 46.35 | 6,222,515 | +0.74(+1.62%) |
Feb 21, 2008 | 45.56 | 46.34 | 45.31 | 45.61 | 8,807,635 | +0.29(+0.63%) |
Feb 20, 2008 | 43.88 | 45.63 | 43.86 | 45.32 | 6,996,012 | +1.21(+2.75%) |
Feb 19, 2008 | 45.40 | 45.46 | 43.86 | 44.11 | 5,536,782 | -0.77(-1.71%) |
Feb 18, 2008 | 44.65 | 44.92 | 44.31 | 44.88 | 6,054,885 | +0.00(+0.00%) |
Feb 15, 2008 | 44.65 | 44.92 | 44.31 | 44.88 | 6,054,885 | -0.06(-0.14%) |
Feb 14, 2008 | 46.15 | 46.33 | 44.74 | 44.94 | 6,092,634 | -1.17(-2.54%) |
Feb 13, 2008 | 45.77 | 46.23 | 45.39 | 46.11 | 7,011,514 | +0.89(+1.97%) |
Feb 12, 2008 | 45.23 | 46.01 | 44.94 | 45.22 | 6,341,157 | +0.29(+0.64%) |
Feb 11, 2008 | 44.42 | 45.11 | 44.22 | 44.93 | 6,872,816 | +0.53(+1.20%) |
Feb 08, 2008 | 45.36 | 46.05 | 44.19 | 44.40 | 10,573,816 | -1.06(-2.33%) |
Feb 07, 2008 | 45.16 | 45.91 | 44.45 | 45.46 | 12,040,497 | +0.73(+1.63%) |
Feb 06, 2008 | 45.82 | 46.05 | 44.71 | 44.73 | 10,490,307 | -0.81(-1.79%) |
Feb 05, 2008 | 46.28 | 46.95 | 45.23 | 45.54 | 9,877,090 | -1.48(-3.15%) |
Feb 04, 2008 | 47.73 | 47.90 | 46.70 | 47.02 | 6,107,869 | -0.57(-1.19%) |
Feb 01, 2008 | 47.82 | 48.03 | 47.02 | 47.59 | 8,627,936 | -0.11(-0.22%) |
Jan 31, 2008 | 46.08 | 48.85 | 45.86 | 47.70 | 11,340,352 | +1.20(+2.58%) |
Jan 30, 2008 | 46.71 | 47.46 | 46.10 | 46.50 | 8,212,795 | -0.32(-0.67%) |
Jan 29, 2008 | 46.69 | 46.90 | 45.85 | 46.81 | 8,126,370 | +0.22(+0.48%) |
Jan 28, 2008 | 45.90 | 46.60 | 45.63 | 46.59 | 7,702,861 | +0.63(+1.38%) |
Jan 25, 2008 | 47.24 | 47.73 | 45.91 | 45.96 | 7,923,693 | -1.19(-2.52%) |
Jan 24, 2008 | 48.01 | 48.02 | 46.41 | 47.14 | 8,855,908 | -1.02(-2.13%) |
Jan 23, 2008 | 45.85 | 48.44 | 45.44 | 48.17 | 14,306,306 | +1.79(+3.86%) |
Jan 22, 2008 | 44.04 | 46.90 | 43.79 | 46.38 | 13,989,252 | +1.07(+2.37%) |
Jan 21, 2008 | 46.01 | 46.22 | 44.69 | 45.30 | 10,480,803 | +0.00(+0.00%) |
Jan 18, 2008 | 46.01 | 46.22 | 44.69 | 45.30 | 10,412,432 | +0.16(+0.36%) |
Jan 17, 2008 | 44.99 | 46.03 | 44.99 | 45.14 | 10,200,276 | +0.14(+0.31%) |
Jan 16, 2008 | 44.93 | 45.70 | 44.74 | 45.00 | 13,675,032 | +0.08(+0.19%) |
Jan 15, 2008 | 44.97 | 45.36 | 44.73 | 44.92 | 9,774,264 | -0.51(-1.13%) |
Jan 14, 2008 | 47.02 | 47.02 | 44.66 | 45.43 | 14,417,024 | -1.21(-2.59%) |
Jan 11, 2008 | 48.71 | 48.79 | 46.34 | 46.64 | 11,721,767 | -2.41(-4.91%) |
Jan 10, 2008 | 46.71 | 49.46 | 46.52 | 49.05 | 15,369,878 | +1.82(+3.85%) |
Jan 09, 2008 | 45.82 | 47.28 | 45.56 | 47.23 | 12,538,052 | +1.61(+3.54%) |
Jan 08, 2008 | 46.34 | 46.95 | 45.57 | 45.61 | 8,342,076 | -0.71(-1.53%) |
Jan 07, 2008 | 46.09 | 46.78 | 45.49 | 46.32 | 5,659,797 | +0.23(+0.50%) |
Jan 04, 2008 | 46.97 | 46.97 | 45.90 | 46.09 | 7,030,702 | -1.03(-2.19%) |
Jan 03, 2008 | 48.10 | 48.36 | 46.97 | 47.12 | 4,986,691 | -0.72(-1.50%) |
Jan 02, 2008 | 48.88 | 48.90 | 47.82 | 47.84 | 5,321,517 | -1.14(-2.32%) |