Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.48 | 46.79 | 44.39 | 46.24 | 8,714,443 | +1.65(+3.71%) |
Mar 28, 2008 | 45.00 | 45.55 | 44.42 | 44.58 | 3,754,847 | -0.22(-0.50%) |
Mar 27, 2008 | 45.06 | 45.68 | 44.61 | 44.81 | 4,679,087 | -0.23(-0.51%) |
Mar 26, 2008 | 45.03 | 45.54 | 44.47 | 45.04 | 4,915,654 | -0.57(-1.24%) |
Mar 25, 2008 | 46.07 | 46.12 | 44.91 | 45.61 | 3,784,561 | -0.54(-1.17%) |
Mar 24, 2008 | 45.06 | 47.38 | 45.06 | 46.14 | 7,951,964 | +1.18(+2.61%) |
Mar 21, 2008 | 42.42 | 45.00 | 42.23 | 44.97 | 9,279,248 | +0.00(+0.00%) |
Mar 20, 2008 | 42.42 | 45.00 | 42.34 | 44.97 | 9,279,248 | +2.74(+6.48%) |
Mar 19, 2008 | 43.22 | 43.76 | 42.23 | 42.23 | 7,128,497 | -0.70(-1.62%) |
Mar 18, 2008 | 41.34 | 42.93 | 41.03 | 42.93 | 8,011,787 | +2.28(+5.61%) |
Mar 17, 2008 | 39.59 | 40.99 | 38.80 | 40.65 | 9,159,491 | +0.06(+0.16%) |
Mar 14, 2008 | 42.23 | 42.23 | 40.19 | 40.58 | 7,496,643 | -1.27(-3.04%) |
Mar 13, 2008 | 41.49 | 42.16 | 40.69 | 41.85 | 7,830,542 | +0.02(+0.06%) |
Mar 12, 2008 | 43.04 | 43.92 | 41.81 | 41.83 | 6,301,270 | -1.15(-2.68%) |
Mar 11, 2008 | 41.36 | 43.07 | 41.23 | 42.98 | 9,840,459 | +2.91(+7.25%) |
Mar 10, 2008 | 41.02 | 41.34 | 40.02 | 40.08 | 6,144,689 | -0.83(-2.02%) |
Mar 07, 2008 | 40.18 | 41.73 | 39.83 | 40.90 | 6,647,992 | +0.24(+0.60%) |
Mar 06, 2008 | 41.78 | 41.94 | 40.47 | 40.66 | 6,861,722 | -1.46(-3.47%) |
Mar 05, 2008 | 42.47 | 43.02 | 41.63 | 42.12 | 7,250,736 | -0.16(-0.38%) |
Mar 04, 2008 | 41.99 | 42.37 | 41.32 | 42.28 | 7,683,361 | -0.19(-0.45%) |
Mar 03, 2008 | 42.98 | 43.14 | 41.30 | 42.47 | 8,503,780 | -0.65(-1.51%) |
Feb 29, 2008 | 43.83 | 44.06 | 42.93 | 43.12 | 7,677,029 | -1.29(-2.91%) |
Feb 28, 2008 | 44.80 | 45.36 | 44.32 | 44.41 | 4,893,097 | -1.37(-2.99%) |
Feb 27, 2008 | 44.24 | 46.12 | 43.73 | 45.78 | 9,009,848 | +1.19(+2.66%) |
Feb 26, 2008 | 43.93 | 44.83 | 43.80 | 44.60 | 6,407,805 | +0.42(+0.95%) |
Feb 25, 2008 | 43.57 | 44.44 | 43.06 | 44.18 | 7,378,780 | +0.75(+1.73%) |
Feb 22, 2008 | 43.08 | 43.48 | 42.16 | 43.43 | 6,577,976 | +0.67(+1.58%) |
Feb 21, 2008 | 42.62 | 43.51 | 42.45 | 42.75 | 6,410,480 | +0.36(+0.85%) |
Feb 20, 2008 | 41.31 | 42.65 | 40.84 | 42.39 | 7,451,856 | +0.53(+1.27%) |
Feb 19, 2008 | 42.72 | 42.89 | 41.49 | 41.86 | 9,685,276 | -0.45(-1.08%) |
Feb 18, 2008 | 41.52 | 42.49 | 41.01 | 42.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.52 | 42.49 | 41.01 | 42.31 | 6,812,765 | +0.59(+1.40%) |
Feb 14, 2008 | 41.85 | 42.83 | 41.67 | 41.73 | 8,753,083 | -0.41(-0.98%) |
Feb 13, 2008 | 41.19 | 42.37 | 40.80 | 42.14 | 8,667,637 | +1.35(+3.32%) |
Feb 12, 2008 | 39.99 | 41.50 | 39.41 | 40.79 | 12,107,042 | +0.99(+2.48%) |
Feb 11, 2008 | 42.49 | 42.49 | 39.45 | 39.80 | 12,927,037 | -2.66(-6.28%) |
Feb 08, 2008 | 42.04 | 42.84 | 41.99 | 42.47 | 8,517,666 | +0.28(+0.67%) |
Feb 07, 2008 | 43.17 | 44.35 | 40.80 | 42.18 | 27,815,080 | -3.55(-7.76%) |
Feb 06, 2008 | 46.82 | 46.82 | 45.04 | 45.74 | 10,718,156 | -0.46(-1.00%) |
Feb 05, 2008 | 48.66 | 48.67 | 46.20 | 46.20 | 10,728,400 | -3.49(-7.03%) |
Feb 04, 2008 | 50.20 | 50.29 | 49.32 | 49.69 | 3,263,301 | -0.71(-1.41%) |
Feb 01, 2008 | 49.64 | 50.75 | 49.34 | 50.40 | 4,515,886 | +0.72(+1.45%) |
Jan 31, 2008 | 48.51 | 50.53 | 47.43 | 49.68 | 7,195,733 | +1.16(+2.40%) |
Jan 30, 2008 | 49.59 | 50.88 | 48.23 | 48.51 | 6,610,299 | -1.20(-2.41%) |
Jan 29, 2008 | 49.31 | 49.81 | 48.84 | 49.71 | 5,600,676 | +1.00(+2.06%) |
Jan 28, 2008 | 47.07 | 48.71 | 46.55 | 48.71 | 6,450,390 | +1.80(+3.84%) |
Jan 25, 2008 | 48.47 | 48.92 | 46.62 | 46.91 | 6,092,953 | -0.99(-2.07%) |
Jan 24, 2008 | 47.89 | 48.02 | 47.11 | 47.90 | 6,444,474 | +0.28(+0.58%) |
Jan 23, 2008 | 46.15 | 48.02 | 45.09 | 47.62 | 13,807,624 | +0.17(+0.36%) |
Jan 22, 2008 | 44.90 | 48.86 | 44.61 | 47.45 | 13,225,150 | +0.18(+0.38%) |
Jan 21, 2008 | 50.17 | 50.39 | 46.88 | 47.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.17 | 50.39 | 46.88 | 47.27 | 14,642,228 | -2.54(-5.10%) |
Jan 17, 2008 | 51.75 | 51.94 | 49.07 | 49.81 | 11,125,706 | -1.68(-3.26%) |
Jan 16, 2008 | 52.58 | 52.74 | 50.10 | 51.49 | 10,067,527 | -1.25(-2.36%) |
Jan 15, 2008 | 53.19 | 53.78 | 52.47 | 52.74 | 5,761,349 | -1.16(-2.15%) |
Jan 14, 2008 | 54.20 | 54.36 | 53.45 | 53.90 | 3,278,496 | -0.09(-0.16%) |
Jan 11, 2008 | 53.27 | 54.92 | 53.05 | 53.99 | 5,781,468 | +0.12(+0.22%) |
Jan 10, 2008 | 52.05 | 54.68 | 51.52 | 53.87 | 8,340,367 | +1.38(+2.63%) |
Jan 09, 2008 | 51.54 | 52.58 | 50.88 | 52.48 | 6,927,682 | +0.86(+1.67%) |
Jan 08, 2008 | 53.84 | 54.13 | 51.41 | 51.62 | 8,716,699 | -1.96(-3.66%) |
Jan 07, 2008 | 53.67 | 53.94 | 53.10 | 53.58 | 4,909,716 | +0.14(+0.25%) |
Jan 04, 2008 | 53.55 | 53.87 | 53.03 | 53.45 | 4,633,095 | -0.50(-0.93%) |
Jan 03, 2008 | 54.03 | 54.39 | 53.41 | 53.95 | 2,750,433 | +0.15(+0.27%) |
Jan 02, 2008 | 54.96 | 55.04 | 53.39 | 53.80 | 4,977,283 | -1.18(-2.14%) |