Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.69 | 40.72 | 39.59 | 39.94 | 10,553,015 | +0.26(+0.66%) |
Mar 28, 2008 | 40.22 | 40.35 | 39.61 | 39.67 | 15,449,228 | -0.62(-1.54%) |
Mar 27, 2008 | 40.52 | 41.18 | 40.03 | 40.29 | 12,444,652 | -0.17(-0.42%) |
Mar 26, 2008 | 41.41 | 41.47 | 40.46 | 40.46 | 11,342,951 | -1.10(-2.64%) |
Mar 25, 2008 | 41.24 | 41.81 | 40.85 | 41.56 | 16,613,123 | -0.14(-0.32%) |
Mar 24, 2008 | 41.62 | 42.17 | 41.13 | 41.70 | 18,082,146 | +0.70(+1.71%) |
Mar 21, 2008 | 39.26 | 41.07 | 39.26 | 41.00 | 19,379,522 | +0.00(+0.00%) |
Mar 20, 2008 | 39.26 | 41.07 | 39.26 | 41.00 | 19,379,522 | +1.64(+4.18%) |
Mar 19, 2008 | 40.18 | 40.49 | 39.35 | 39.35 | 19,947,856 | -0.44(-1.09%) |
Mar 18, 2008 | 38.75 | 39.89 | 38.45 | 39.79 | 20,041,650 | +1.93(+5.10%) |
Mar 17, 2008 | 37.42 | 38.21 | 37.06 | 37.86 | 22,625,130 | -0.26(-0.68%) |
Mar 14, 2008 | 38.91 | 39.13 | 37.13 | 38.11 | 24,280,420 | -0.63(-1.63%) |
Mar 13, 2008 | 37.57 | 38.97 | 36.93 | 38.75 | 22,625,114 | +0.48(+1.26%) |
Mar 12, 2008 | 38.79 | 39.62 | 38.20 | 38.26 | 13,066,891 | -0.84(-2.16%) |
Mar 11, 2008 | 37.54 | 39.11 | 37.31 | 39.11 | 22,985,518 | +2.59(+7.11%) |
Mar 10, 2008 | 37.43 | 37.43 | 36.51 | 36.51 | 11,207,008 | -0.60(-1.62%) |
Mar 07, 2008 | 36.40 | 37.61 | 36.19 | 37.11 | 20,569,216 | +0.37(+1.00%) |
Mar 06, 2008 | 38.13 | 38.34 | 36.75 | 36.75 | 22,178,342 | -1.77(-4.59%) |
Mar 05, 2008 | 38.52 | 39.15 | 38.19 | 38.51 | 10,369,518 | -0.04(-0.10%) |
Mar 04, 2008 | 38.16 | 38.84 | 37.85 | 38.55 | 16,073,583 | -0.31(-0.80%) |
Mar 03, 2008 | 38.60 | 38.93 | 38.04 | 38.86 | 17,247,790 | +0.21(+0.54%) |
Feb 29, 2008 | 39.13 | 39.25 | 38.56 | 38.65 | 11,279,948 | -0.69(-1.75%) |
Feb 28, 2008 | 39.94 | 39.94 | 39.34 | 39.34 | 8,615,327 | -0.83(-2.08%) |
Feb 27, 2008 | 40.04 | 40.81 | 39.93 | 40.18 | 9,291,624 | -0.29(-0.71%) |
Feb 26, 2008 | 39.91 | 40.76 | 39.89 | 40.46 | 11,737,307 | -0.02(-0.06%) |
Feb 25, 2008 | 39.13 | 40.49 | 38.75 | 40.49 | 14,607,834 | +1.21(+3.09%) |
Feb 22, 2008 | 38.38 | 39.27 | 37.97 | 39.27 | 16,618,455 | +0.90(+2.35%) |
Feb 21, 2008 | 39.53 | 39.66 | 38.30 | 38.37 | 18,874,694 | -0.89(-2.27%) |
Feb 20, 2008 | 38.27 | 39.26 | 38.15 | 39.26 | 18,240,146 | +0.90(+2.33%) |
Feb 19, 2008 | 39.26 | 39.56 | 38.36 | 38.37 | 12,697,230 | -0.68(-1.74%) |
Feb 18, 2008 | 38.43 | 39.05 | 38.16 | 39.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.43 | 39.05 | 38.16 | 39.05 | 11,453,053 | -0.16(-0.41%) |
Feb 14, 2008 | 39.28 | 39.57 | 38.71 | 39.21 | 10,117,106 | -0.29(-0.75%) |
Feb 13, 2008 | 39.51 | 39.94 | 38.75 | 39.50 | 22,853,748 | +0.18(+0.47%) |
Feb 12, 2008 | 38.40 | 39.37 | 38.33 | 39.32 | 16,845,128 | +1.20(+3.15%) |
Feb 11, 2008 | 38.68 | 39.11 | 38.03 | 38.11 | 15,334,205 | -0.78(-2.00%) |
Feb 08, 2008 | 40.05 | 40.08 | 38.41 | 38.89 | 22,533,692 | -1.25(-3.10%) |
Feb 07, 2008 | 39.05 | 40.14 | 38.81 | 40.14 | 15,323,422 | +0.94(+2.41%) |
Feb 06, 2008 | 40.16 | 40.35 | 39.19 | 39.19 | 17,335,614 | -0.77(-1.92%) |
Feb 05, 2008 | 40.61 | 41.22 | 39.86 | 39.96 | 18,730,304 | -1.31(-3.17%) |
Feb 04, 2008 | 41.83 | 41.83 | 40.80 | 41.27 | 11,851,239 | -0.65(-1.55%) |
Feb 01, 2008 | 40.38 | 41.92 | 40.05 | 41.92 | 16,628,204 | +1.57(+3.89%) |
Jan 31, 2008 | 38.75 | 40.60 | 38.69 | 40.35 | 23,077,326 | +0.94(+2.38%) |
Jan 30, 2008 | 40.42 | 41.00 | 39.28 | 39.41 | 24,462,106 | -0.94(-2.34%) |
Jan 29, 2008 | 40.49 | 40.87 | 39.86 | 40.35 | 14,507,421 | -0.04(-0.09%) |
Jan 28, 2008 | 38.95 | 40.41 | 38.61 | 40.39 | 14,964,757 | +1.25(+3.18%) |
Jan 25, 2008 | 40.13 | 40.45 | 38.86 | 39.15 | 18,281,024 | -0.55(-1.39%) |
Jan 24, 2008 | 40.43 | 40.58 | 39.09 | 39.70 | 21,666,680 | -0.79(-1.95%) |
Jan 23, 2008 | 36.47 | 40.88 | 36.47 | 40.49 | 38,238,944 | +3.06(+8.18%) |
Jan 22, 2008 | 34.97 | 37.56 | 34.81 | 37.43 | 26,342,754 | +1.22(+3.37%) |
Jan 21, 2008 | 36.64 | 37.09 | 35.44 | 36.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.64 | 37.09 | 35.44 | 36.21 | 18,744,316 | -0.31(-0.84%) |
Jan 17, 2008 | 37.13 | 37.45 | 36.35 | 36.51 | 15,881,954 | -0.45(-1.21%) |
Jan 16, 2008 | 36.28 | 37.69 | 36.28 | 36.96 | 20,230,366 | +0.47(+1.29%) |
Jan 15, 2008 | 36.80 | 37.07 | 36.32 | 36.49 | 18,146,406 | -0.98(-2.60%) |
Jan 14, 2008 | 37.92 | 38.22 | 36.64 | 37.46 | 13,675,343 | -0.10(-0.28%) |
Jan 11, 2008 | 37.30 | 38.22 | 36.62 | 37.57 | 18,257,336 | -0.06(-0.16%) |
Jan 10, 2008 | 36.26 | 38.30 | 36.00 | 37.63 | 26,251,538 | +0.49(+1.32%) |
Jan 09, 2008 | 36.49 | 37.18 | 35.15 | 37.14 | 26,750,740 | +0.72(+1.97%) |
Jan 08, 2008 | 37.97 | 38.87 | 36.32 | 36.42 | 17,862,370 | -1.37(-3.64%) |
Jan 07, 2008 | 37.89 | 38.08 | 36.84 | 37.80 | 14,103,253 | +0.35(+0.93%) |
Jan 04, 2008 | 38.23 | 38.65 | 37.43 | 37.45 | 18,467,932 | -1.23(-3.17%) |
Jan 03, 2008 | 40.27 | 40.43 | 38.67 | 38.67 | 12,810,526 | -1.29(-3.24%) |
Jan 02, 2008 | 40.32 | 40.83 | 39.76 | 39.97 | 11,638,972 | -0.34(-0.84%) |