Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.17 | 45.55 | 43.76 | 44.72 | 2,965,085 | +0.63(+1.43%) |
Mar 28, 2008 | 44.20 | 45.74 | 43.97 | 44.09 | 2,112,274 | -0.83(-1.84%) |
Mar 27, 2008 | 45.82 | 46.03 | 44.34 | 44.92 | 2,899,107 | -0.62(-1.36%) |
Mar 26, 2008 | 46.92 | 46.95 | 45.48 | 45.54 | 2,114,783 | -1.57(-3.34%) |
Mar 25, 2008 | 46.47 | 47.44 | 45.44 | 47.11 | 2,692,016 | +0.71(+1.54%) |
Mar 24, 2008 | 46.90 | 48.22 | 46.24 | 46.40 | 2,813,191 | -0.43(-0.92%) |
Mar 21, 2008 | 44.94 | 46.92 | 44.02 | 46.83 | 4,533,651 | +0.00(+0.00%) |
Mar 20, 2008 | 44.94 | 46.92 | 44.02 | 46.83 | 4,533,651 | +2.18(+4.88%) |
Mar 19, 2008 | 47.10 | 47.72 | 44.35 | 44.65 | 4,912,398 | -2.60(-5.51%) |
Mar 18, 2008 | 44.88 | 47.25 | 44.48 | 47.25 | 5,988,617 | +3.63(+8.33%) |
Mar 17, 2008 | 43.74 | 45.20 | 42.08 | 43.62 | 5,872,871 | -0.84(-1.89%) |
Mar 14, 2008 | 45.73 | 47.03 | 43.84 | 44.46 | 3,615,444 | -1.83(-3.95%) |
Mar 13, 2008 | 45.49 | 46.71 | 43.60 | 46.29 | 3,890,103 | +0.46(+1.00%) |
Mar 12, 2008 | 47.22 | 47.93 | 45.72 | 45.83 | 3,320,090 | -1.29(-2.74%) |
Mar 11, 2008 | 45.11 | 47.14 | 44.73 | 47.12 | 3,214,083 | +3.19(+7.26%) |
Mar 10, 2008 | 44.79 | 45.74 | 43.90 | 43.93 | 3,140,113 | -1.08(-2.41%) |
Mar 07, 2008 | 44.57 | 45.88 | 43.76 | 45.02 | 3,244,090 | +0.32(+0.71%) |
Mar 06, 2008 | 46.23 | 46.23 | 44.67 | 44.70 | 2,706,197 | -1.73(-3.72%) |
Mar 05, 2008 | 46.54 | 47.57 | 45.80 | 46.43 | 3,086,310 | +0.10(+0.22%) |
Mar 04, 2008 | 46.18 | 46.48 | 45.05 | 46.33 | 3,693,298 | +0.26(+0.57%) |
Mar 03, 2008 | 45.51 | 46.63 | 44.21 | 46.07 | 4,169,626 | +0.57(+1.24%) |
Feb 29, 2008 | 46.56 | 46.57 | 45.27 | 45.50 | 2,987,367 | -1.47(-3.12%) |
Feb 28, 2008 | 47.76 | 47.99 | 46.79 | 46.97 | 1,705,906 | -1.04(-2.16%) |
Feb 27, 2008 | 47.98 | 48.70 | 47.33 | 48.01 | 2,057,326 | -0.17(-0.35%) |
Feb 26, 2008 | 48.28 | 48.90 | 47.79 | 48.17 | 2,466,826 | -0.46(-0.94%) |
Feb 25, 2008 | 47.16 | 48.88 | 46.79 | 48.63 | 3,387,741 | +1.35(+2.86%) |
Feb 22, 2008 | 47.77 | 47.77 | 45.70 | 47.28 | 4,341,762 | -0.76(-1.58%) |
Feb 21, 2008 | 49.41 | 49.45 | 47.94 | 48.04 | 2,107,265 | -1.10(-2.23%) |
Feb 20, 2008 | 47.58 | 49.30 | 47.43 | 49.14 | 2,948,052 | +1.21(+2.53%) |
Feb 19, 2008 | 49.69 | 49.79 | 47.78 | 47.92 | 2,952,463 | -0.96(-1.97%) |
Feb 18, 2008 | 48.98 | 48.98 | 47.90 | 48.89 | 2,206,914 | +0.00(+0.00%) |
Feb 15, 2008 | 48.98 | 48.98 | 47.90 | 48.89 | 2,206,914 | -0.06(-0.12%) |
Feb 14, 2008 | 49.32 | 49.86 | 48.64 | 48.95 | 2,656,959 | -0.15(-0.32%) |
Feb 13, 2008 | 48.95 | 49.11 | 47.67 | 49.10 | 2,775,687 | +0.63(+1.30%) |
Feb 12, 2008 | 47.65 | 48.96 | 47.45 | 48.47 | 2,854,254 | +0.98(+2.05%) |
Feb 11, 2008 | 47.38 | 47.88 | 46.71 | 47.49 | 1,595,112 | +0.04(+0.09%) |
Feb 08, 2008 | 48.09 | 48.38 | 46.85 | 47.45 | 2,531,188 | -1.14(-2.34%) |
Feb 07, 2008 | 46.88 | 49.03 | 46.53 | 48.59 | 3,083,624 | +1.63(+3.47%) |
Feb 06, 2008 | 47.85 | 47.90 | 46.44 | 46.96 | 3,032,460 | +0.09(+0.19%) |
Feb 05, 2008 | 47.75 | 48.60 | 46.81 | 46.88 | 2,352,644 | -1.93(-3.96%) |
Feb 04, 2008 | 49.51 | 49.51 | 48.55 | 48.81 | 1,797,399 | -0.85(-1.71%) |
Feb 01, 2008 | 49.71 | 50.24 | 48.58 | 49.65 | 3,929,115 | +0.30(+0.60%) |
Jan 31, 2008 | 47.96 | 49.82 | 47.23 | 49.36 | 4,459,286 | +0.73(+1.49%) |
Jan 30, 2008 | 48.40 | 50.00 | 47.64 | 48.63 | 4,208,726 | +0.34(+0.71%) |
Jan 29, 2008 | 47.61 | 48.35 | 46.74 | 48.29 | 2,656,485 | +0.83(+1.76%) |
Jan 28, 2008 | 46.88 | 47.79 | 46.21 | 47.45 | 4,495,519 | +0.73(+1.57%) |
Jan 25, 2008 | 47.82 | 48.36 | 46.21 | 46.72 | 3,358,207 | -0.53(-1.12%) |
Jan 24, 2008 | 48.07 | 48.11 | 46.69 | 47.25 | 5,749,784 | -0.67(-1.39%) |
Jan 23, 2008 | 45.86 | 49.01 | 44.61 | 47.92 | 5,036,656 | +0.83(+1.76%) |
Jan 22, 2008 | 45.79 | 48.07 | 44.49 | 47.09 | 5,393,676 | +0.52(+1.13%) |
Jan 21, 2008 | 47.53 | 49.31 | 45.94 | 46.57 | 4,480,641 | +0.00(+0.00%) |
Jan 18, 2008 | 47.53 | 49.31 | 45.94 | 46.57 | 4,480,641 | -1.54(-3.20%) |
Jan 17, 2008 | 49.17 | 50.12 | 47.78 | 48.11 | 4,728,250 | -0.69(-1.42%) |
Jan 16, 2008 | 46.50 | 50.33 | 46.49 | 48.80 | 5,825,591 | +1.85(+3.94%) |
Jan 15, 2008 | 48.91 | 48.91 | 46.77 | 46.95 | 4,508,160 | -2.84(-5.70%) |
Jan 14, 2008 | 50.19 | 50.27 | 49.28 | 49.79 | 3,301,603 | -0.10(-0.20%) |
Jan 11, 2008 | 49.46 | 50.76 | 48.98 | 49.89 | 2,730,125 | -0.30(-0.60%) |
Jan 10, 2008 | 48.48 | 51.27 | 48.38 | 50.19 | 4,435,779 | +1.08(+2.21%) |
Jan 09, 2008 | 48.07 | 49.30 | 47.37 | 49.11 | 5,670,410 | +1.24(+2.59%) |
Jan 08, 2008 | 49.88 | 50.39 | 47.80 | 47.87 | 3,388,293 | -1.67(-3.37%) |
Jan 07, 2008 | 49.63 | 50.23 | 48.49 | 49.54 | 2,607,934 | +0.32(+0.64%) |
Jan 04, 2008 | 50.85 | 51.13 | 49.22 | 49.22 | 3,371,827 | -1.95(-3.81%) |
Jan 03, 2008 | 49.93 | 51.89 | 49.92 | 51.17 | 3,954,926 | +1.35(+2.70%) |
Jan 02, 2008 | 51.44 | 51.71 | 49.74 | 49.83 | 2,474,901 | -1.70(-3.29%) |