Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.49 | 47.13 | 45.52 | 46.16 | 8,701,673 | -0.03(-0.07%) |
Mar 28, 2008 | 46.50 | 47.11 | 45.51 | 46.19 | 6,575,257 | +0.01(+0.03%) |
Mar 27, 2008 | 46.85 | 47.41 | 46.10 | 46.18 | 7,497,868 | -0.47(-1.01%) |
Mar 26, 2008 | 45.13 | 46.84 | 45.13 | 46.65 | 9,801,423 | +1.38(+3.05%) |
Mar 25, 2008 | 44.91 | 45.51 | 44.35 | 45.27 | 8,021,084 | +0.64(+1.44%) |
Mar 24, 2008 | 44.22 | 45.35 | 43.71 | 44.63 | 8,170,091 | +0.50(+1.14%) |
Mar 21, 2008 | 42.63 | 44.31 | 41.88 | 44.12 | 14,524,354 | -0.00(-0.00%) |
Mar 20, 2008 | 42.63 | 44.31 | 41.88 | 44.12 | 14,524,354 | +0.49(+1.12%) |
Mar 19, 2008 | 46.49 | 46.91 | 43.56 | 43.64 | 14,306,857 | -3.02(-6.48%) |
Mar 18, 2008 | 45.89 | 46.82 | 45.16 | 46.66 | 11,525,161 | +2.08(+4.66%) |
Mar 17, 2008 | 46.82 | 46.82 | 43.70 | 44.58 | 16,917,398 | -2.90(-6.11%) |
Mar 14, 2008 | 49.27 | 49.27 | 46.49 | 47.49 | 13,253,622 | -1.32(-2.71%) |
Mar 13, 2008 | 48.02 | 49.30 | 47.24 | 48.81 | 10,128,414 | +0.61(+1.26%) |
Mar 12, 2008 | 49.73 | 49.79 | 48.16 | 48.21 | 8,848,327 | -1.38(-2.77%) |
Mar 11, 2008 | 47.63 | 49.81 | 46.93 | 49.58 | 15,119,152 | +3.23(+6.97%) |
Mar 10, 2008 | 47.59 | 47.60 | 45.95 | 46.35 | 9,145,318 | -0.52(-1.10%) |
Mar 07, 2008 | 47.16 | 47.85 | 46.28 | 46.87 | 9,648,095 | -0.74(-1.55%) |
Mar 06, 2008 | 49.10 | 49.39 | 47.57 | 47.61 | 12,780,230 | -1.89(-3.83%) |
Mar 05, 2008 | 48.32 | 49.76 | 48.07 | 49.50 | 11,004,345 | +1.65(+3.46%) |
Mar 04, 2008 | 49.00 | 49.31 | 47.00 | 47.85 | 12,738,756 | -1.51(-3.07%) |
Mar 03, 2008 | 48.89 | 49.73 | 48.37 | 49.36 | 10,276,099 | +0.55(+1.12%) |
Feb 29, 2008 | 50.26 | 50.26 | 48.29 | 48.81 | 10,840,288 | -1.92(-3.78%) |
Feb 28, 2008 | 49.39 | 50.73 | 49.39 | 50.73 | 9,675,387 | +1.08(+2.17%) |
Feb 27, 2008 | 48.86 | 50.09 | 48.83 | 49.65 | 13,051,028 | +0.40(+0.81%) |
Feb 26, 2008 | 48.04 | 49.67 | 47.88 | 49.25 | 12,808,187 | +1.29(+2.68%) |
Feb 25, 2008 | 46.71 | 48.16 | 46.58 | 47.97 | 10,640,266 | +1.55(+3.34%) |
Feb 22, 2008 | 46.39 | 46.90 | 45.52 | 46.41 | 9,590,303 | +0.30(+0.66%) |
Feb 21, 2008 | 48.14 | 48.41 | 46.00 | 46.11 | 10,439,476 | -1.93(-4.02%) |
Feb 20, 2008 | 46.85 | 48.13 | 46.69 | 48.04 | 8,056,682 | +0.69(+1.45%) |
Feb 19, 2008 | 46.51 | 47.85 | 46.09 | 47.35 | 12,309,882 | +2.11(+4.66%) |
Feb 18, 2008 | 45.78 | 45.80 | 44.36 | 45.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.78 | 45.80 | 44.36 | 45.25 | 10,230,640 | -0.01(-0.01%) |
Feb 14, 2008 | 44.34 | 46.32 | 44.34 | 45.25 | 13,994,446 | +1.01(+2.28%) |
Feb 13, 2008 | 43.45 | 44.31 | 42.45 | 44.24 | 10,379,329 | +1.21(+2.81%) |
Feb 12, 2008 | 43.59 | 44.17 | 42.60 | 43.03 | 10,365,223 | -0.21(-0.48%) |
Feb 11, 2008 | 42.14 | 43.35 | 41.34 | 43.24 | 13,835,931 | +1.17(+2.79%) |
Feb 08, 2008 | 41.00 | 42.42 | 40.99 | 42.07 | 8,616,794 | +0.92(+2.24%) |
Feb 07, 2008 | 40.76 | 41.62 | 40.04 | 41.15 | 13,676,144 | +0.24(+0.59%) |
Feb 06, 2008 | 42.41 | 42.66 | 40.74 | 40.91 | 11,086,053 | -1.13(-2.69%) |
Feb 05, 2008 | 43.00 | 43.18 | 42.04 | 42.04 | 9,230,711 | -1.65(-3.77%) |
Feb 04, 2008 | 43.67 | 44.19 | 42.75 | 43.68 | 9,069,913 | +0.03(+0.06%) |
Feb 01, 2008 | 42.82 | 44.16 | 42.31 | 43.66 | 13,332,131 | +0.88(+2.06%) |
Jan 31, 2008 | 42.67 | 43.20 | 41.44 | 42.77 | 12,272,143 | -0.67(-1.54%) |
Jan 30, 2008 | 43.50 | 44.53 | 42.64 | 43.44 | 12,222,300 | +0.23(+0.54%) |
Jan 29, 2008 | 41.90 | 43.53 | 40.84 | 43.21 | 16,561,539 | +2.41(+5.91%) |
Jan 28, 2008 | 41.15 | 41.15 | 39.66 | 40.80 | 14,874,921 | -0.09(-0.22%) |
Jan 25, 2008 | 42.14 | 42.55 | 40.57 | 40.89 | 13,995,237 | -0.53(-1.28%) |
Jan 24, 2008 | 40.80 | 41.70 | 40.36 | 41.42 | 16,132,469 | +0.68(+1.67%) |
Jan 23, 2008 | 39.70 | 40.91 | 38.29 | 40.74 | 20,166,504 | -0.37(-0.91%) |
Jan 22, 2008 | 40.12 | 41.77 | 39.75 | 41.11 | 18,313,208 | -1.82(-4.23%) |
Jan 21, 2008 | 43.30 | 44.42 | 42.29 | 42.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.30 | 44.42 | 42.29 | 42.93 | 16,731,553 | -0.07(-0.16%) |
Jan 17, 2008 | 44.43 | 45.63 | 42.91 | 42.99 | 18,840,394 | -1.21(-2.74%) |
Jan 16, 2008 | 44.69 | 45.52 | 42.83 | 44.21 | 20,586,766 | -1.20(-2.65%) |
Jan 15, 2008 | 46.86 | 46.87 | 45.16 | 45.41 | 12,206,285 | -2.13(-4.47%) |
Jan 14, 2008 | 46.20 | 47.73 | 46.20 | 47.54 | 8,489,878 | +1.66(+3.62%) |
Jan 11, 2008 | 45.72 | 46.73 | 45.31 | 45.88 | 14,593,284 | -0.18(-0.38%) |
Jan 10, 2008 | 47.15 | 47.28 | 45.08 | 46.05 | 20,487,386 | -1.84(-3.83%) |
Jan 09, 2008 | 47.15 | 48.20 | 46.48 | 47.89 | 13,433,842 | +0.89(+1.89%) |
Jan 08, 2008 | 48.53 | 49.07 | 46.83 | 47.00 | 13,206,982 | -1.20(-2.49%) |
Jan 07, 2008 | 49.21 | 49.52 | 47.13 | 48.20 | 12,605,627 | -0.86(-1.75%) |
Jan 04, 2008 | 50.46 | 50.63 | 48.92 | 49.06 | 10,237,876 | -1.73(-3.42%) |
Jan 03, 2008 | 49.49 | 50.99 | 49.43 | 50.79 | 9,409,990 | +1.36(+2.76%) |
Jan 02, 2008 | 49.23 | 50.06 | 48.74 | 49.43 | 8,602,409 | +0.86(+1.77%) |