Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.91 | 37.26 | 36.75 | 37.14 | 2,552,169 | +0.15(+0.40%) |
Mar 28, 2008 | 37.27 | 37.55 | 36.94 | 36.99 | 1,564,568 | -0.10(-0.27%) |
Mar 27, 2008 | 37.46 | 37.73 | 37.07 | 37.09 | 2,720,992 | -0.34(-0.91%) |
Mar 26, 2008 | 37.89 | 37.95 | 37.32 | 37.44 | 2,277,005 | -0.73(-1.91%) |
Mar 25, 2008 | 37.46 | 38.30 | 37.14 | 38.17 | 1,725,161 | +0.64(+1.70%) |
Mar 24, 2008 | 37.46 | 38.06 | 37.35 | 37.53 | 2,856,787 | +0.19(+0.52%) |
Mar 21, 2008 | 36.83 | 37.44 | 36.44 | 37.34 | 4,927,602 | +0.00(+0.00%) |
Mar 20, 2008 | 36.83 | 37.44 | 36.44 | 37.34 | 4,927,602 | +0.54(+1.48%) |
Mar 19, 2008 | 37.86 | 38.48 | 36.77 | 36.79 | 3,699,853 | -1.04(-2.76%) |
Mar 18, 2008 | 36.46 | 37.83 | 36.46 | 37.83 | 4,233,896 | +1.64(+4.54%) |
Mar 17, 2008 | 35.97 | 36.61 | 34.77 | 36.19 | 4,713,327 | -0.97(-2.61%) |
Mar 14, 2008 | 38.42 | 38.42 | 36.78 | 37.16 | 3,902,348 | -0.98(-2.57%) |
Mar 13, 2008 | 37.44 | 38.42 | 36.98 | 38.14 | 4,202,439 | +0.25(+0.66%) |
Mar 12, 2008 | 38.78 | 38.93 | 37.86 | 37.89 | 2,215,583 | -0.64(-1.65%) |
Mar 11, 2008 | 38.11 | 38.74 | 37.54 | 38.53 | 4,978,048 | +1.19(+3.19%) |
Mar 10, 2008 | 37.78 | 38.07 | 37.29 | 37.34 | 4,840,859 | -0.49(-1.29%) |
Mar 07, 2008 | 37.67 | 38.59 | 37.40 | 37.82 | 3,585,368 | -0.22(-0.58%) |
Mar 06, 2008 | 38.41 | 38.63 | 38.01 | 38.05 | 3,308,788 | -0.63(-1.62%) |
Mar 05, 2008 | 38.29 | 39.01 | 38.07 | 38.67 | 4,395,726 | +0.35(+0.92%) |
Mar 04, 2008 | 37.91 | 38.54 | 37.59 | 38.32 | 4,523,581 | +0.10(+0.27%) |
Mar 03, 2008 | 38.52 | 38.61 | 37.94 | 38.22 | 3,301,120 | -0.42(-1.08%) |
Feb 29, 2008 | 39.25 | 39.39 | 38.51 | 38.64 | 4,857,224 | -1.10(-2.77%) |
Feb 28, 2008 | 40.17 | 40.22 | 39.63 | 39.74 | 2,769,111 | -0.80(-1.98%) |
Feb 27, 2008 | 40.80 | 41.07 | 40.23 | 40.54 | 2,655,557 | -0.43(-1.06%) |
Feb 26, 2008 | 40.22 | 40.98 | 40.11 | 40.97 | 2,575,290 | +0.64(+1.58%) |
Feb 25, 2008 | 39.66 | 40.47 | 39.34 | 40.34 | 2,691,480 | +0.62(+1.56%) |
Feb 22, 2008 | 39.62 | 39.89 | 38.60 | 39.72 | 2,835,200 | +0.18(+0.47%) |
Feb 21, 2008 | 40.02 | 40.40 | 39.43 | 39.53 | 2,709,699 | -0.43(-1.09%) |
Feb 20, 2008 | 39.38 | 40.12 | 39.25 | 39.97 | 2,929,420 | +0.17(+0.42%) |
Feb 19, 2008 | 40.02 | 40.40 | 39.51 | 39.80 | 3,022,496 | +0.17(+0.42%) |
Feb 18, 2008 | 39.51 | 39.76 | 39.05 | 39.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.51 | 39.76 | 39.05 | 39.63 | 2,526,255 | +0.05(+0.12%) |
Feb 14, 2008 | 39.61 | 40.14 | 39.44 | 39.59 | 2,803,795 | -0.05(-0.12%) |
Feb 13, 2008 | 39.70 | 40.08 | 39.17 | 39.63 | 3,469,937 | +0.30(+0.77%) |
Feb 12, 2008 | 37.81 | 40.11 | 37.81 | 39.33 | 7,269,964 | +1.47(+3.88%) |
Feb 11, 2008 | 40.96 | 40.96 | 37.64 | 37.86 | 10,745,667 | -3.44(-8.34%) |
Feb 08, 2008 | 40.94 | 41.99 | 40.94 | 41.31 | 3,240,338 | -0.12(-0.29%) |
Feb 07, 2008 | 41.41 | 41.78 | 40.81 | 41.43 | 3,495,224 | -0.14(-0.33%) |
Feb 06, 2008 | 42.45 | 42.57 | 41.43 | 41.56 | 2,803,064 | -0.53(-1.25%) |
Feb 05, 2008 | 43.27 | 43.56 | 42.09 | 42.09 | 2,709,021 | -1.87(-4.26%) |
Feb 04, 2008 | 43.49 | 44.32 | 43.49 | 43.97 | 2,191,951 | +0.30(+0.70%) |
Feb 01, 2008 | 42.94 | 43.69 | 42.80 | 43.66 | 2,205,282 | +0.71(+1.66%) |
Jan 31, 2008 | 41.80 | 43.51 | 41.38 | 42.95 | 2,581,998 | +0.56(+1.33%) |
Jan 30, 2008 | 43.24 | 43.92 | 42.27 | 42.39 | 2,706,193 | -0.86(-1.99%) |
Jan 29, 2008 | 42.71 | 43.44 | 42.62 | 43.25 | 2,318,942 | +0.70(+1.65%) |
Jan 28, 2008 | 41.46 | 42.54 | 41.05 | 42.54 | 2,377,481 | +1.22(+2.95%) |
Jan 25, 2008 | 42.71 | 43.01 | 41.04 | 41.32 | 3,060,610 | -0.90(-2.12%) |
Jan 24, 2008 | 41.50 | 42.44 | 41.07 | 42.22 | 3,474,355 | +0.85(+2.05%) |
Jan 23, 2008 | 39.59 | 41.56 | 38.13 | 41.37 | 6,676,216 | +0.66(+1.63%) |
Jan 22, 2008 | 37.45 | 41.44 | 37.45 | 40.71 | 4,755,221 | -0.78(-1.87%) |
Jan 21, 2008 | 42.29 | 42.97 | 40.86 | 41.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.29 | 42.97 | 40.86 | 41.48 | 3,897,797 | -0.44(-1.06%) |
Jan 17, 2008 | 44.01 | 44.01 | 41.80 | 41.92 | 3,379,545 | -2.04(-4.64%) |
Jan 16, 2008 | 44.04 | 44.71 | 43.29 | 43.97 | 2,699,765 | +0.07(+0.17%) |
Jan 15, 2008 | 44.79 | 44.85 | 43.68 | 43.89 | 2,285,266 | -1.37(-3.02%) |
Jan 14, 2008 | 44.60 | 45.42 | 44.36 | 45.26 | 2,141,707 | +1.04(+2.36%) |
Jan 11, 2008 | 44.68 | 45.13 | 43.88 | 44.21 | 2,122,229 | -0.96(-2.13%) |
Jan 10, 2008 | 44.00 | 45.46 | 43.87 | 45.18 | 3,066,436 | +0.82(+1.85%) |
Jan 09, 2008 | 44.20 | 44.35 | 43.36 | 44.35 | 4,252,078 | +0.19(+0.44%) |
Jan 08, 2008 | 46.00 | 46.07 | 44.06 | 44.16 | 2,843,173 | -1.56(-3.41%) |
Jan 07, 2008 | 45.14 | 45.90 | 44.91 | 45.72 | 2,541,340 | +0.94(+2.10%) |
Jan 04, 2008 | 45.78 | 46.16 | 44.73 | 44.78 | 2,613,806 | -1.39(-3.02%) |
Jan 03, 2008 | 46.99 | 47.09 | 45.97 | 46.17 | 2,392,225 | -0.57(-1.22%) |
Jan 02, 2008 | 46.55 | 47.40 | 46.51 | 46.74 | 5,076,102 | +0.26(+0.56%) |