Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.91 | 39.24 | 38.35 | 39.05 | 3,177,631 | +0.05(+0.13%) |
Mar 28, 2008 | 39.27 | 39.41 | 38.86 | 39.00 | 3,391,914 | +0.00(+0.00%) |
Mar 27, 2008 | 39.15 | 39.57 | 38.47 | 39.00 | 4,344,865 | -0.14(-0.35%) |
Mar 26, 2008 | 40.03 | 40.20 | 38.88 | 39.14 | 4,126,982 | -1.31(-3.23%) |
Mar 25, 2008 | 39.19 | 40.78 | 38.73 | 40.44 | 4,810,704 | +1.38(+3.53%) |
Mar 24, 2008 | 38.38 | 39.45 | 38.36 | 39.06 | 2,558,516 | +0.91(+2.39%) |
Mar 21, 2008 | 37.84 | 38.47 | 36.76 | 38.15 | 7,597,324 | -0.00(-0.00%) |
Mar 20, 2008 | 37.84 | 38.47 | 36.76 | 38.15 | 7,597,324 | +0.48(+1.26%) |
Mar 19, 2008 | 40.38 | 40.95 | 37.55 | 37.68 | 9,692,765 | -3.22(-7.87%) |
Mar 18, 2008 | 38.48 | 40.95 | 38.48 | 40.90 | 8,766,263 | +2.83(+7.42%) |
Mar 17, 2008 | 37.03 | 38.51 | 37.01 | 38.07 | 7,125,129 | +0.02(+0.06%) |
Mar 14, 2008 | 39.01 | 39.16 | 37.53 | 38.05 | 5,624,838 | -0.76(-1.96%) |
Mar 13, 2008 | 37.68 | 38.94 | 37.53 | 38.81 | 4,459,773 | +0.54(+1.41%) |
Mar 12, 2008 | 38.22 | 38.96 | 37.89 | 38.27 | 4,486,217 | +0.17(+0.45%) |
Mar 11, 2008 | 37.37 | 38.13 | 37.07 | 38.10 | 4,848,281 | +1.34(+3.64%) |
Mar 10, 2008 | 37.30 | 37.92 | 36.56 | 36.76 | 6,015,139 | -0.58(-1.54%) |
Mar 07, 2008 | 37.49 | 38.56 | 37.16 | 37.34 | 5,779,168 | -0.29(-0.78%) |
Mar 06, 2008 | 39.08 | 39.15 | 37.53 | 37.63 | 6,069,178 | -1.49(-3.80%) |
Mar 05, 2008 | 38.47 | 39.54 | 38.27 | 39.12 | 4,179,016 | +0.63(+1.62%) |
Mar 04, 2008 | 38.24 | 38.61 | 37.79 | 38.50 | 4,334,562 | -0.02(-0.06%) |
Mar 03, 2008 | 37.90 | 38.57 | 37.74 | 38.52 | 3,630,951 | +0.50(+1.30%) |
Feb 29, 2008 | 38.67 | 38.84 | 37.81 | 38.02 | 4,652,229 | -1.21(-3.10%) |
Feb 28, 2008 | 39.24 | 39.58 | 38.89 | 39.24 | 3,139,091 | -0.37(-0.93%) |
Feb 27, 2008 | 39.60 | 40.14 | 39.27 | 39.60 | 4,969,532 | -0.17(-0.43%) |
Feb 26, 2008 | 39.01 | 39.97 | 38.43 | 39.78 | 6,886,512 | +0.81(+2.09%) |
Feb 25, 2008 | 37.94 | 39.01 | 37.70 | 38.96 | 5,997,146 | +0.73(+1.92%) |
Feb 22, 2008 | 37.86 | 38.27 | 37.48 | 38.23 | 3,429,093 | +0.45(+1.20%) |
Feb 21, 2008 | 38.40 | 38.77 | 37.69 | 37.78 | 3,762,330 | -0.42(-1.09%) |
Feb 20, 2008 | 37.99 | 38.27 | 37.61 | 38.19 | 7,421,557 | -0.06(-0.15%) |
Feb 19, 2008 | 39.15 | 39.43 | 37.94 | 38.25 | 4,996,271 | -0.52(-1.35%) |
Feb 18, 2008 | 39.00 | 39.16 | 38.24 | 38.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.00 | 39.16 | 38.24 | 38.78 | 3,403,924 | -0.30(-0.77%) |
Feb 14, 2008 | 39.83 | 40.14 | 38.82 | 39.08 | 4,368,980 | -0.56(-1.41%) |
Feb 13, 2008 | 39.27 | 39.77 | 38.95 | 39.64 | 3,550,331 | +0.82(+2.11%) |
Feb 12, 2008 | 39.93 | 40.13 | 38.50 | 38.82 | 5,504,003 | -0.85(-2.14%) |
Feb 11, 2008 | 39.18 | 39.67 | 38.41 | 39.67 | 4,886,743 | +0.55(+1.42%) |
Feb 08, 2008 | 38.53 | 39.39 | 38.38 | 39.11 | 3,967,740 | +0.44(+1.13%) |
Feb 07, 2008 | 38.38 | 39.19 | 38.08 | 38.68 | 5,997,199 | +0.01(+0.02%) |
Feb 06, 2008 | 38.27 | 39.13 | 38.12 | 38.67 | 5,501,235 | +0.59(+1.55%) |
Feb 05, 2008 | 38.52 | 38.71 | 37.57 | 38.08 | 7,906,960 | -1.21(-3.07%) |
Feb 04, 2008 | 40.41 | 40.41 | 39.18 | 39.29 | 6,658,794 | -1.18(-2.91%) |
Feb 01, 2008 | 39.16 | 40.58 | 39.09 | 40.47 | 13,508,502 | +1.37(+3.49%) |
Jan 31, 2008 | 36.93 | 39.61 | 36.54 | 39.10 | 18,823,362 | +1.65(+4.42%) |
Jan 30, 2008 | 37.91 | 38.15 | 36.98 | 37.45 | 7,870,232 | -0.45(-1.18%) |
Jan 29, 2008 | 37.38 | 38.10 | 37.01 | 37.89 | 6,275,100 | +0.60(+1.60%) |
Jan 28, 2008 | 36.58 | 37.33 | 35.84 | 37.30 | 6,787,503 | +0.82(+2.25%) |
Jan 25, 2008 | 36.89 | 37.06 | 36.05 | 36.48 | 5,776,121 | +0.00(+0.00%) |
Jan 24, 2008 | 35.61 | 36.94 | 35.61 | 36.48 | 8,053,497 | +0.96(+2.69%) |
Jan 23, 2008 | 32.57 | 35.97 | 31.90 | 35.52 | 18,351,702 | +3.12(+9.63%) |
Jan 22, 2008 | 29.73 | 32.64 | 29.73 | 32.40 | 12,673,689 | +0.66(+2.08%) |
Jan 21, 2008 | 32.46 | 32.91 | 31.50 | 31.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.46 | 32.91 | 31.50 | 31.74 | 8,698,119 | -0.53(-1.65%) |
Jan 17, 2008 | 33.25 | 33.62 | 32.19 | 32.27 | 6,510,219 | -0.94(-2.84%) |
Jan 16, 2008 | 33.16 | 33.64 | 32.71 | 33.21 | 6,670,969 | -0.04(-0.11%) |
Jan 15, 2008 | 33.20 | 33.68 | 33.12 | 33.25 | 5,243,707 | -0.75(-2.22%) |
Jan 14, 2008 | 33.73 | 34.11 | 33.41 | 34.00 | 4,397,869 | +0.60(+1.81%) |
Jan 11, 2008 | 34.11 | 34.18 | 33.21 | 33.40 | 5,610,444 | -0.96(-2.78%) |
Jan 10, 2008 | 33.77 | 34.97 | 33.54 | 34.36 | 5,296,325 | +0.37(+1.08%) |
Jan 09, 2008 | 33.73 | 34.41 | 33.44 | 33.99 | 6,639,073 | +0.37(+1.09%) |
Jan 08, 2008 | 34.74 | 34.89 | 33.62 | 33.62 | 5,403,371 | -1.01(-2.93%) |
Jan 07, 2008 | 34.56 | 34.78 | 34.11 | 34.64 | 5,079,776 | +0.22(+0.63%) |
Jan 04, 2008 | 34.69 | 34.84 | 34.33 | 34.42 | 5,468,215 | -0.62(-1.76%) |
Jan 03, 2008 | 35.51 | 35.71 | 34.54 | 35.04 | 7,909,539 | -0.48(-1.36%) |
Jan 02, 2008 | 35.59 | 36.35 | 35.33 | 35.52 | 4,523,489 | -0.74(-2.04%) |