Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.58 | 38.81 | 38.42 | 38.63 | 2,758,514 | +0.35(+0.92%) |
Mar 28, 2008 | 38.95 | 39.02 | 38.05 | 38.28 | 5,474,840 | +0.25(+0.66%) |
Mar 27, 2008 | 38.57 | 38.64 | 37.88 | 38.03 | 6,431,904 | -2.44(-6.03%) |
Mar 26, 2008 | 40.23 | 40.58 | 39.75 | 40.47 | 3,733,528 | +0.40(+0.99%) |
Mar 25, 2008 | 39.70 | 40.21 | 39.52 | 40.07 | 2,985,033 | +0.55(+1.40%) |
Mar 24, 2008 | 38.72 | 39.87 | 38.42 | 39.52 | 2,921,554 | +1.10(+2.86%) |
Mar 21, 2008 | 37.86 | 38.46 | 37.57 | 38.42 | 3,754,957 | +0.00(+0.00%) |
Mar 20, 2008 | 37.86 | 38.46 | 37.57 | 38.42 | 3,754,957 | +0.83(+2.22%) |
Mar 19, 2008 | 38.59 | 38.95 | 37.56 | 37.58 | 3,075,255 | -1.35(-3.46%) |
Mar 18, 2008 | 38.35 | 39.01 | 38.28 | 38.93 | 5,201,039 | +0.70(+1.83%) |
Mar 17, 2008 | 37.61 | 38.50 | 37.34 | 38.23 | 4,613,053 | +0.20(+0.53%) |
Mar 14, 2008 | 38.78 | 38.88 | 37.40 | 38.03 | 3,499,113 | -1.09(-2.79%) |
Mar 13, 2008 | 38.27 | 39.35 | 38.00 | 39.12 | 4,269,587 | +0.90(+2.34%) |
Mar 12, 2008 | 38.33 | 38.68 | 38.18 | 38.22 | 2,798,493 | -0.71(-1.82%) |
Mar 11, 2008 | 38.54 | 38.95 | 38.04 | 38.93 | 2,919,679 | +0.97(+2.57%) |
Mar 10, 2008 | 38.41 | 38.55 | 37.81 | 37.96 | 3,652,194 | +0.28(+0.74%) |
Mar 07, 2008 | 37.88 | 38.21 | 37.35 | 37.68 | 2,739,652 | +0.32(+0.85%) |
Mar 06, 2008 | 37.70 | 37.83 | 37.22 | 37.36 | 2,334,040 | -0.15(-0.39%) |
Mar 05, 2008 | 37.29 | 37.83 | 37.15 | 37.51 | 2,702,241 | +0.20(+0.54%) |
Mar 04, 2008 | 37.08 | 37.47 | 36.79 | 37.30 | 3,723,441 | -0.16(-0.42%) |
Mar 03, 2008 | 37.36 | 37.65 | 37.05 | 37.46 | 3,231,330 | +0.51(+1.39%) |
Feb 29, 2008 | 37.73 | 37.75 | 36.82 | 36.94 | 2,321,065 | -1.58(-4.11%) |
Feb 28, 2008 | 38.36 | 38.64 | 38.03 | 38.53 | 2,111,505 | +0.16(+0.43%) |
Feb 27, 2008 | 37.97 | 38.50 | 37.87 | 38.36 | 2,239,577 | +0.18(+0.47%) |
Feb 26, 2008 | 37.44 | 38.32 | 37.32 | 38.18 | 2,600,306 | +0.80(+2.15%) |
Feb 25, 2008 | 37.04 | 37.52 | 36.84 | 37.38 | 2,181,829 | -0.06(-0.17%) |
Feb 22, 2008 | 37.76 | 37.77 | 36.86 | 37.44 | 3,920,495 | -0.32(-0.85%) |
Feb 21, 2008 | 38.43 | 38.43 | 37.68 | 37.76 | 2,223,792 | -0.05(-0.12%) |
Feb 20, 2008 | 37.39 | 37.97 | 37.23 | 37.81 | 1,917,602 | +0.19(+0.50%) |
Feb 19, 2008 | 38.19 | 38.30 | 37.55 | 37.62 | 2,745,003 | +0.37(+0.98%) |
Feb 18, 2008 | 37.37 | 37.46 | 36.92 | 37.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.37 | 37.46 | 36.92 | 37.26 | 2,346,332 | -0.44(-1.16%) |
Feb 14, 2008 | 38.11 | 38.22 | 37.57 | 37.69 | 2,382,020 | -0.44(-1.14%) |
Feb 13, 2008 | 37.71 | 38.30 | 37.58 | 38.13 | 2,994,366 | +0.53(+1.41%) |
Feb 12, 2008 | 37.95 | 38.18 | 37.40 | 37.60 | 3,797,218 | +0.22(+0.58%) |
Feb 11, 2008 | 37.18 | 37.63 | 36.88 | 37.38 | 2,085,737 | +0.44(+1.20%) |
Feb 08, 2008 | 36.69 | 37.15 | 36.54 | 36.94 | 2,625,647 | +0.40(+1.09%) |
Feb 07, 2008 | 36.07 | 36.88 | 36.00 | 36.54 | 3,928,627 | +0.07(+0.19%) |
Feb 06, 2008 | 37.08 | 37.18 | 36.41 | 36.47 | 4,111,950 | +0.35(+0.97%) |
Feb 05, 2008 | 36.34 | 36.74 | 36.02 | 36.12 | 4,148,068 | -1.21(-3.24%) |
Feb 04, 2008 | 37.47 | 37.59 | 37.18 | 37.33 | 2,185,615 | -0.19(-0.52%) |
Feb 01, 2008 | 37.66 | 37.84 | 37.00 | 37.52 | 2,862,831 | +0.34(+0.92%) |
Jan 31, 2008 | 36.04 | 37.56 | 36.04 | 37.18 | 3,253,437 | +0.67(+1.84%) |
Jan 30, 2008 | 36.54 | 37.25 | 36.25 | 36.51 | 4,846,125 | -0.57(-1.53%) |
Jan 29, 2008 | 36.20 | 37.40 | 35.85 | 37.08 | 4,928,737 | +1.07(+2.96%) |
Jan 28, 2008 | 35.81 | 36.10 | 35.17 | 36.01 | 1,618,855 | +0.34(+0.96%) |
Jan 25, 2008 | 36.48 | 36.48 | 35.44 | 35.67 | 2,309,142 | -0.38(-1.06%) |
Jan 24, 2008 | 35.41 | 36.24 | 35.30 | 36.05 | 4,496,242 | +0.26(+0.74%) |
Jan 23, 2008 | 33.74 | 35.99 | 33.51 | 35.78 | 12,085,591 | -0.34(-0.95%) |
Jan 22, 2008 | 34.60 | 38.44 | 34.54 | 36.13 | 7,833,368 | -2.14(-5.58%) |
Jan 21, 2008 | 39.02 | 39.15 | 37.99 | 38.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.02 | 39.15 | 37.99 | 38.26 | 3,960,193 | +0.17(+0.45%) |
Jan 17, 2008 | 38.71 | 39.03 | 38.03 | 38.09 | 4,952,636 | -0.48(-1.25%) |
Jan 16, 2008 | 38.63 | 38.96 | 38.02 | 38.57 | 5,096,360 | +0.51(+1.33%) |
Jan 15, 2008 | 38.57 | 38.57 | 37.75 | 38.07 | 4,517,140 | -0.92(-2.36%) |
Jan 14, 2008 | 38.69 | 40.33 | 38.10 | 38.99 | 10,608,297 | +1.57(+4.21%) |
Jan 11, 2008 | 37.59 | 37.86 | 37.26 | 37.41 | 2,558,959 | -0.78(-2.04%) |
Jan 10, 2008 | 37.50 | 38.43 | 37.34 | 38.19 | 4,501,996 | +0.71(+1.89%) |
Jan 09, 2008 | 37.33 | 37.53 | 36.83 | 37.48 | 4,785,994 | +0.25(+0.67%) |
Jan 08, 2008 | 37.55 | 38.14 | 37.21 | 37.23 | 5,320,331 | -0.37(-0.97%) |
Jan 07, 2008 | 37.68 | 37.86 | 37.26 | 37.60 | 4,784,949 | -0.99(-2.56%) |
Jan 04, 2008 | 39.06 | 39.41 | 38.46 | 38.59 | 4,832,117 | -0.83(-2.12%) |
Jan 03, 2008 | 39.33 | 39.69 | 39.20 | 39.42 | 2,260,357 | -0.11(-0.28%) |
Jan 02, 2008 | 40.36 | 40.47 | 39.24 | 39.53 | 4,111,666 | -0.25(-0.63%) |