Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.57 | 38.80 | 38.41 | 38.62 | 2,759,235 | +0.35(+0.92%) |
Mar 28, 2008 | 38.94 | 39.01 | 38.04 | 38.27 | 5,476,271 | +0.25(+0.66%) |
Mar 27, 2008 | 38.56 | 38.63 | 37.87 | 38.02 | 6,433,585 | -2.44(-6.03%) |
Mar 26, 2008 | 40.22 | 40.57 | 39.74 | 40.46 | 3,734,504 | +0.40(+0.99%) |
Mar 25, 2008 | 39.69 | 40.20 | 39.51 | 40.06 | 2,985,813 | +0.55(+1.40%) |
Mar 24, 2008 | 38.71 | 39.86 | 38.41 | 39.51 | 2,922,318 | +1.10(+2.86%) |
Mar 21, 2008 | 37.85 | 38.45 | 37.56 | 38.41 | 3,755,939 | +0.00(+0.00%) |
Mar 20, 2008 | 37.85 | 38.45 | 37.56 | 38.41 | 3,755,939 | +0.83(+2.22%) |
Mar 19, 2008 | 38.58 | 38.94 | 37.55 | 37.57 | 3,076,059 | -1.35(-3.46%) |
Mar 18, 2008 | 38.34 | 39.00 | 38.27 | 38.92 | 5,202,398 | +0.70(+1.83%) |
Mar 17, 2008 | 37.60 | 38.49 | 37.33 | 38.22 | 4,614,259 | +0.20(+0.53%) |
Mar 14, 2008 | 38.77 | 38.87 | 37.39 | 38.02 | 3,500,028 | -1.09(-2.79%) |
Mar 13, 2008 | 38.26 | 39.34 | 37.99 | 39.11 | 4,270,703 | +0.90(+2.34%) |
Mar 12, 2008 | 38.32 | 38.67 | 38.17 | 38.21 | 2,799,225 | -0.71(-1.82%) |
Mar 11, 2008 | 38.53 | 38.94 | 38.03 | 38.92 | 2,920,443 | +0.97(+2.57%) |
Mar 10, 2008 | 38.40 | 38.54 | 37.80 | 37.95 | 3,653,149 | +0.28(+0.74%) |
Mar 07, 2008 | 37.87 | 38.20 | 37.34 | 37.67 | 2,740,368 | +0.32(+0.86%) |
Mar 06, 2008 | 37.69 | 37.82 | 37.21 | 37.35 | 2,334,650 | -0.15(-0.39%) |
Mar 05, 2008 | 37.28 | 37.82 | 37.14 | 37.50 | 2,702,947 | +0.20(+0.54%) |
Mar 04, 2008 | 37.07 | 37.46 | 36.78 | 37.29 | 3,724,415 | -0.16(-0.42%) |
Mar 03, 2008 | 37.35 | 37.64 | 37.04 | 37.45 | 3,232,175 | +0.51(+1.39%) |
Feb 29, 2008 | 37.72 | 37.74 | 36.81 | 36.93 | 2,321,672 | -1.58(-4.11%) |
Feb 28, 2008 | 38.35 | 38.63 | 38.02 | 38.52 | 2,112,057 | +0.16(+0.43%) |
Feb 27, 2008 | 37.96 | 38.49 | 37.86 | 38.35 | 2,240,162 | +0.18(+0.47%) |
Feb 26, 2008 | 37.43 | 38.31 | 37.31 | 38.17 | 2,600,986 | +0.80(+2.15%) |
Feb 25, 2008 | 37.03 | 37.51 | 36.83 | 37.37 | 2,182,399 | -0.06(-0.17%) |
Feb 22, 2008 | 37.75 | 37.76 | 36.85 | 37.43 | 3,921,520 | -0.32(-0.85%) |
Feb 21, 2008 | 38.42 | 38.42 | 37.67 | 37.75 | 2,224,374 | -0.05(-0.12%) |
Feb 20, 2008 | 37.38 | 37.96 | 37.22 | 37.80 | 1,918,103 | +0.19(+0.50%) |
Feb 19, 2008 | 38.18 | 38.29 | 37.54 | 37.61 | 2,745,721 | +0.37(+0.98%) |
Feb 18, 2008 | 37.36 | 37.45 | 36.91 | 37.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.36 | 37.45 | 36.91 | 37.25 | 2,346,946 | -0.44(-1.16%) |
Feb 14, 2008 | 38.10 | 38.21 | 37.56 | 37.68 | 2,382,643 | -0.44(-1.14%) |
Feb 13, 2008 | 37.70 | 38.29 | 37.57 | 38.12 | 2,995,149 | +0.53(+1.41%) |
Feb 12, 2008 | 37.94 | 38.17 | 37.39 | 37.59 | 3,798,211 | +0.22(+0.58%) |
Feb 11, 2008 | 37.17 | 37.62 | 36.87 | 37.37 | 2,086,282 | +0.44(+1.20%) |
Feb 08, 2008 | 36.68 | 37.14 | 36.53 | 36.93 | 2,626,333 | +0.40(+1.09%) |
Feb 07, 2008 | 36.06 | 36.87 | 35.99 | 36.53 | 3,929,654 | +0.07(+0.19%) |
Feb 06, 2008 | 37.08 | 37.17 | 36.41 | 36.46 | 4,113,025 | +0.35(+0.97%) |
Feb 05, 2008 | 36.33 | 36.73 | 36.02 | 36.11 | 4,149,152 | -1.21(-3.24%) |
Feb 04, 2008 | 37.46 | 37.58 | 37.17 | 37.32 | 2,186,186 | -0.19(-0.52%) |
Feb 01, 2008 | 37.65 | 37.83 | 36.99 | 37.51 | 2,863,580 | +0.34(+0.92%) |
Jan 31, 2008 | 36.03 | 37.55 | 36.03 | 37.17 | 3,254,287 | +0.67(+1.84%) |
Jan 30, 2008 | 36.53 | 37.24 | 36.24 | 36.50 | 4,847,392 | -0.57(-1.53%) |
Jan 29, 2008 | 36.19 | 37.39 | 35.84 | 37.07 | 4,930,026 | +1.07(+2.96%) |
Jan 28, 2008 | 35.81 | 36.09 | 35.16 | 36.00 | 1,619,278 | +0.34(+0.96%) |
Jan 25, 2008 | 36.48 | 36.48 | 35.43 | 35.66 | 2,309,745 | -0.38(-1.06%) |
Jan 24, 2008 | 35.40 | 36.23 | 35.29 | 36.04 | 4,497,417 | +0.26(+0.74%) |
Jan 23, 2008 | 33.73 | 35.98 | 33.50 | 35.77 | 12,088,751 | -0.34(-0.95%) |
Jan 22, 2008 | 34.59 | 38.43 | 34.53 | 36.12 | 7,835,416 | -2.13(-5.58%) |
Jan 21, 2008 | 39.01 | 39.14 | 37.98 | 38.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.01 | 39.14 | 37.98 | 38.25 | 3,961,229 | +0.17(+0.45%) |
Jan 17, 2008 | 38.70 | 39.01 | 38.02 | 38.08 | 4,953,931 | -0.48(-1.25%) |
Jan 16, 2008 | 38.62 | 38.95 | 38.01 | 38.56 | 5,097,693 | +0.51(+1.33%) |
Jan 15, 2008 | 38.56 | 38.56 | 37.74 | 38.06 | 4,518,321 | -0.92(-2.36%) |
Jan 14, 2008 | 38.68 | 40.32 | 38.09 | 38.98 | 10,611,070 | +1.57(+4.21%) |
Jan 11, 2008 | 37.58 | 37.85 | 37.25 | 37.40 | 2,559,628 | -0.78(-2.04%) |
Jan 10, 2008 | 37.49 | 38.42 | 37.33 | 38.18 | 4,503,173 | +0.71(+1.89%) |
Jan 09, 2008 | 37.32 | 37.52 | 36.82 | 37.47 | 4,787,246 | +0.25(+0.67%) |
Jan 08, 2008 | 37.54 | 38.13 | 37.20 | 37.22 | 5,321,722 | -0.37(-0.97%) |
Jan 07, 2008 | 37.67 | 37.85 | 37.25 | 37.59 | 4,786,199 | -0.99(-2.56%) |
Jan 04, 2008 | 39.05 | 39.40 | 38.45 | 38.58 | 4,833,380 | -0.83(-2.12%) |
Jan 03, 2008 | 39.32 | 39.68 | 39.19 | 39.41 | 2,260,948 | -0.11(-0.28%) |
Jan 02, 2008 | 40.35 | 40.46 | 39.23 | 39.52 | 4,112,741 | -0.25(-0.63%) |