Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.55 | 42.80 | 41.31 | 42.09 | 2,853,207 | -0.81(-1.89%) |
Mar 28, 2008 | 42.25 | 43.28 | 42.16 | 42.90 | 2,278,912 | +0.48(+1.13%) |
Mar 27, 2008 | 42.30 | 43.35 | 41.98 | 42.42 | 3,185,854 | +0.52(+1.24%) |
Mar 26, 2008 | 40.11 | 42.16 | 40.11 | 41.90 | 2,648,009 | +1.80(+4.49%) |
Mar 25, 2008 | 39.35 | 40.68 | 39.27 | 40.10 | 2,255,693 | +1.27(+3.27%) |
Mar 24, 2008 | 38.65 | 39.51 | 37.84 | 38.83 | 1,594,950 | +0.56(+1.46%) |
Mar 21, 2008 | 37.44 | 38.75 | 36.04 | 38.27 | 6,493,968 | +0.00(+0.00%) |
Mar 20, 2008 | 37.44 | 38.75 | 36.04 | 38.27 | 6,493,968 | -0.03(-0.08%) |
Mar 19, 2008 | 40.41 | 40.41 | 37.75 | 38.30 | 3,696,015 | -3.05(-7.38%) |
Mar 18, 2008 | 41.50 | 42.10 | 40.24 | 41.35 | 3,564,146 | +0.34(+0.83%) |
Mar 17, 2008 | 40.75 | 41.70 | 39.74 | 41.01 | 4,127,811 | -1.53(-3.60%) |
Mar 14, 2008 | 43.10 | 43.44 | 41.75 | 42.54 | 3,364,216 | -0.37(-0.86%) |
Mar 13, 2008 | 42.37 | 42.99 | 41.17 | 42.91 | 3,785,392 | +0.04(+0.09%) |
Mar 12, 2008 | 42.25 | 43.43 | 42.11 | 42.87 | 3,182,559 | +0.46(+1.08%) |
Mar 11, 2008 | 41.00 | 42.56 | 40.07 | 42.41 | 4,347,139 | +2.30(+5.73%) |
Mar 10, 2008 | 41.25 | 41.50 | 38.85 | 40.11 | 4,271,176 | -1.48(-3.56%) |
Mar 07, 2008 | 41.50 | 42.15 | 41.04 | 41.59 | 3,134,770 | -0.18(-0.43%) |
Mar 06, 2008 | 41.40 | 42.07 | 40.73 | 41.77 | 3,605,554 | +0.23(+0.55%) |
Mar 05, 2008 | 41.19 | 41.86 | 40.50 | 41.54 | 3,726,553 | +1.14(+2.82%) |
Mar 04, 2008 | 41.00 | 42.50 | 40.03 | 40.40 | 5,056,711 | -0.57(-1.39%) |
Mar 03, 2008 | 40.32 | 41.69 | 40.05 | 40.97 | 3,813,722 | +1.70(+4.33%) |
Feb 29, 2008 | 40.65 | 41.17 | 38.97 | 39.27 | 3,081,424 | -1.92(-4.66%) |
Feb 28, 2008 | 39.05 | 41.31 | 38.44 | 41.19 | 6,499,479 | +2.06(+5.26%) |
Feb 27, 2008 | 38.00 | 39.50 | 37.85 | 39.13 | 5,002,163 | +0.80(+2.09%) |
Feb 26, 2008 | 37.00 | 39.02 | 37.00 | 38.33 | 4,355,705 | +0.96(+2.57%) |
Feb 25, 2008 | 36.30 | 37.50 | 35.75 | 37.37 | 2,148,773 | +0.69(+1.88%) |
Feb 22, 2008 | 36.13 | 36.70 | 35.03 | 36.68 | 2,705,262 | +0.75(+2.09%) |
Feb 21, 2008 | 36.75 | 36.92 | 35.60 | 35.93 | 4,270,892 | -0.12(-0.33%) |
Feb 20, 2008 | 34.01 | 36.85 | 33.97 | 36.05 | 4,974,550 | +1.41(+4.07%) |
Feb 19, 2008 | 34.49 | 35.68 | 33.50 | 34.64 | 3,175,378 | +1.36(+4.09%) |
Feb 18, 2008 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.43 | 33.62 | 32.76 | 33.28 | 2,404,334 | -0.02(-0.06%) |
Feb 14, 2008 | 34.00 | 34.24 | 33.24 | 33.30 | 1,985,314 | -0.67(-1.97%) |
Feb 13, 2008 | 32.56 | 34.15 | 32.52 | 33.97 | 3,346,610 | +1.09(+3.32%) |
Feb 12, 2008 | 33.50 | 34.63 | 32.50 | 32.88 | 4,038,543 | -1.67(-4.83%) |
Feb 11, 2008 | 35.15 | 35.27 | 34.22 | 34.55 | 2,179,154 | -0.18(-0.52%) |
Feb 08, 2008 | 34.59 | 35.70 | 34.18 | 34.73 | 2,967,776 | +0.06(+0.17%) |
Feb 07, 2008 | 33.45 | 35.04 | 32.80 | 34.67 | 3,611,624 | +1.19(+3.55%) |
Feb 06, 2008 | 35.34 | 35.40 | 33.24 | 33.48 | 3,476,331 | -1.15(-3.32%) |
Feb 05, 2008 | 35.80 | 36.40 | 34.42 | 34.63 | 4,890,351 | -2.18(-5.92%) |
Feb 04, 2008 | 35.39 | 37.82 | 34.47 | 36.81 | 5,839,466 | +1.91(+5.47%) |
Feb 01, 2008 | 33.94 | 35.45 | 33.52 | 34.90 | 6,494,888 | +2.12(+6.47%) |
Jan 31, 2008 | 32.75 | 33.59 | 32.28 | 32.78 | 5,024,895 | -0.37(-1.12%) |
Jan 30, 2008 | 33.08 | 34.27 | 32.69 | 33.15 | 4,241,381 | +0.07(+0.21%) |
Jan 29, 2008 | 33.00 | 33.44 | 32.45 | 33.08 | 3,027,181 | +0.29(+0.88%) |
Jan 28, 2008 | 32.66 | 33.35 | 31.79 | 32.79 | 2,717,683 | +0.13(+0.40%) |
Jan 25, 2008 | 32.00 | 33.09 | 31.89 | 32.66 | 6,690,430 | +1.41(+4.51%) |
Jan 24, 2008 | 31.50 | 31.60 | 30.75 | 31.25 | 6,245,156 | +1.00(+3.31%) |
Jan 23, 2008 | 29.40 | 30.31 | 28.33 | 30.25 | 5,043,352 | +0.15(+0.50%) |
Jan 22, 2008 | 28.50 | 30.75 | 28.00 | 30.10 | 4,766,586 | +1.12(+3.86%) |
Jan 21, 2008 | 29.00 | 29.82 | 28.42 | 28.98 | 2,382,818 | -1.44(-4.73%) |
Jan 18, 2008 | 31.70 | 31.79 | 29.50 | 30.42 | 4,558,318 | -0.90(-2.87%) |
Jan 17, 2008 | 33.49 | 33.49 | 30.76 | 31.32 | 5,690,188 | -1.42(-4.34%) |
Jan 16, 2008 | 33.05 | 33.20 | 31.90 | 32.74 | 5,447,480 | -0.94(-2.79%) |
Jan 15, 2008 | 34.71 | 34.74 | 33.51 | 33.68 | 3,683,821 | -1.57(-4.45%) |
Jan 14, 2008 | 35.00 | 35.59 | 34.50 | 35.25 | 1,982,621 | +0.90(+2.62%) |
Jan 11, 2008 | 34.32 | 34.49 | 34.00 | 34.35 | 2,743,026 | -0.47(-1.35%) |
Jan 10, 2008 | 34.05 | 35.20 | 33.85 | 34.82 | 3,976,153 | +0.53(+1.55%) |
Jan 09, 2008 | 34.35 | 34.48 | 33.90 | 34.29 | 3,321,547 | +0.09(+0.26%) |
Jan 08, 2008 | 34.62 | 34.66 | 34.00 | 34.20 | 3,413,182 | +0.10(+0.29%) |
Jan 07, 2008 | 35.20 | 35.26 | 33.40 | 34.10 | 3,389,013 | -0.90(-2.57%) |
Jan 04, 2008 | 35.70 | 35.85 | 34.93 | 35.00 | 3,773,363 | -1.02(-2.83%) |
Jan 03, 2008 | 36.00 | 36.48 | 35.65 | 36.02 | 2,706,374 | +0.03(+0.08%) |
Jan 02, 2008 | 35.85 | 35.99 | 35.46 | 35.99 | 1,330,306 | +0.56(+1.58%) |