Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.90 | 38.26 | 37.83 | 37.97 | 2,057,883 | +0.53(+1.40%) |
Mar 28, 2008 | 37.79 | 37.91 | 37.40 | 37.44 | 2,077,819 | -0.23(-0.61%) |
Mar 27, 2008 | 38.47 | 38.47 | 37.60 | 37.67 | 2,586,309 | +0.12(+0.31%) |
Mar 26, 2008 | 37.64 | 37.76 | 37.40 | 37.56 | 2,240,590 | -0.68(-1.79%) |
Mar 25, 2008 | 38.30 | 38.47 | 37.98 | 38.24 | 4,524,736 | +0.50(+1.32%) |
Mar 24, 2008 | 37.85 | 38.33 | 37.43 | 37.74 | 4,287,288 | +0.65(+1.75%) |
Mar 21, 2008 | 36.46 | 37.37 | 36.24 | 37.09 | 6,705,126 | +0.00(+0.00%) |
Mar 20, 2008 | 36.46 | 37.37 | 36.24 | 37.09 | 6,705,126 | +0.18(+0.50%) |
Mar 19, 2008 | 38.02 | 38.28 | 36.85 | 36.91 | 5,238,695 | -0.00(-0.01%) |
Mar 18, 2008 | 36.82 | 37.46 | 36.71 | 36.91 | 5,502,568 | +1.79(+5.11%) |
Mar 17, 2008 | 34.19 | 35.41 | 34.18 | 35.12 | 5,944,381 | -0.41(-1.14%) |
Mar 14, 2008 | 37.02 | 37.02 | 35.18 | 35.52 | 6,108,064 | -1.20(-3.27%) |
Mar 13, 2008 | 36.27 | 36.85 | 35.97 | 36.72 | 3,644,487 | -0.00(-0.01%) |
Mar 12, 2008 | 37.04 | 37.33 | 36.68 | 36.73 | 4,355,842 | -0.45(-1.20%) |
Mar 11, 2008 | 37.28 | 37.42 | 36.33 | 37.17 | 7,364,510 | +1.65(+4.65%) |
Mar 10, 2008 | 36.14 | 36.25 | 35.44 | 35.52 | 4,431,127 | +0.36(+1.04%) |
Mar 07, 2008 | 35.27 | 35.85 | 34.80 | 35.16 | 4,005,139 | -0.14(-0.39%) |
Mar 06, 2008 | 35.74 | 36.21 | 35.22 | 35.30 | 2,541,471 | -0.73(-2.02%) |
Mar 05, 2008 | 35.76 | 36.40 | 35.68 | 36.03 | 3,272,574 | +0.52(+1.47%) |
Mar 04, 2008 | 35.03 | 35.59 | 34.84 | 35.50 | 5,995,432 | -0.88(-2.42%) |
Mar 03, 2008 | 35.96 | 36.61 | 35.81 | 36.39 | 8,314,167 | +1.67(+4.81%) |
Feb 29, 2008 | 35.01 | 35.29 | 34.37 | 34.72 | 5,520,189 | -1.01(-2.83%) |
Feb 28, 2008 | 36.18 | 36.24 | 35.68 | 35.73 | 2,994,597 | -0.68(-1.88%) |
Feb 27, 2008 | 36.23 | 36.66 | 36.18 | 36.41 | 2,741,874 | -0.07(-0.19%) |
Feb 26, 2008 | 35.97 | 36.62 | 35.97 | 36.48 | 6,035,334 | +1.19(+3.36%) |
Feb 25, 2008 | 34.96 | 35.39 | 34.70 | 35.29 | 4,661,950 | +0.59(+1.69%) |
Feb 22, 2008 | 34.71 | 34.74 | 34.01 | 34.71 | 3,509,748 | +0.98(+2.90%) |
Feb 21, 2008 | 34.26 | 34.31 | 33.67 | 33.73 | 2,878,964 | -0.08(-0.23%) |
Feb 20, 2008 | 33.27 | 34.02 | 33.17 | 33.81 | 3,892,378 | -0.13(-0.39%) |
Feb 19, 2008 | 34.54 | 34.60 | 33.80 | 33.94 | 3,495,427 | +0.60(+1.78%) |
Feb 18, 2008 | 33.38 | 33.62 | 32.99 | 33.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.38 | 33.62 | 32.99 | 33.34 | 2,587,711 | -0.38(-1.12%) |
Feb 14, 2008 | 34.09 | 34.30 | 33.69 | 33.72 | 3,234,527 | -0.32(-0.94%) |
Feb 13, 2008 | 34.07 | 34.17 | 33.68 | 34.04 | 3,613,756 | +0.50(+1.49%) |
Feb 12, 2008 | 33.34 | 33.76 | 33.17 | 33.54 | 4,972,569 | +1.32(+4.09%) |
Feb 11, 2008 | 32.50 | 32.55 | 31.95 | 32.22 | 4,826,658 | -0.73(-2.23%) |
Feb 08, 2008 | 32.54 | 33.20 | 32.54 | 32.96 | 3,721,276 | -0.14(-0.43%) |
Feb 07, 2008 | 33.13 | 33.41 | 32.66 | 33.10 | 5,557,678 | -0.13(-0.40%) |
Feb 06, 2008 | 33.71 | 33.93 | 33.22 | 33.23 | 4,084,137 | -0.92(-2.70%) |
Feb 05, 2008 | 34.32 | 34.86 | 34.11 | 34.16 | 4,085,522 | -1.08(-3.06%) |
Feb 04, 2008 | 35.52 | 35.55 | 35.14 | 35.24 | 2,740,548 | -0.36(-1.02%) |
Feb 01, 2008 | 35.10 | 35.67 | 34.65 | 35.60 | 4,072,783 | +0.86(+2.47%) |
Jan 31, 2008 | 33.24 | 35.00 | 33.17 | 34.74 | 5,434,567 | -0.01(-0.03%) |
Jan 30, 2008 | 34.47 | 35.33 | 34.43 | 34.75 | 8,549,831 | -0.52(-1.47%) |
Jan 29, 2008 | 34.98 | 35.29 | 34.76 | 35.27 | 2,895,319 | +0.36(+1.04%) |
Jan 28, 2008 | 34.49 | 34.91 | 34.19 | 34.90 | 2,525,964 | -0.02(-0.05%) |
Jan 25, 2008 | 35.80 | 35.85 | 34.78 | 34.92 | 5,801,245 | -0.64(-1.79%) |
Jan 24, 2008 | 35.17 | 35.71 | 34.98 | 35.56 | 5,491,570 | +0.21(+0.60%) |
Jan 23, 2008 | 33.37 | 35.38 | 33.35 | 35.35 | 8,828,373 | +1.62(+4.80%) |
Jan 22, 2008 | 32.67 | 33.91 | 32.49 | 33.73 | 10,955,897 | -0.66(-1.91%) |
Jan 21, 2008 | 34.95 | 35.27 | 33.96 | 34.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.95 | 35.27 | 33.96 | 34.38 | 6,900,266 | +0.34(+0.99%) |
Jan 17, 2008 | 35.02 | 35.17 | 33.99 | 34.05 | 7,422,410 | -0.30(-0.89%) |
Jan 16, 2008 | 34.35 | 34.78 | 34.02 | 34.35 | 9,895,588 | -0.66(-1.90%) |
Jan 15, 2008 | 35.62 | 35.64 | 34.97 | 35.02 | 6,765,176 | -1.61(-4.40%) |
Jan 14, 2008 | 36.69 | 36.79 | 36.51 | 36.62 | 3,732,426 | -0.08(-0.23%) |
Jan 11, 2008 | 36.62 | 37.01 | 36.39 | 36.71 | 5,737,439 | -0.56(-1.51%) |
Jan 10, 2008 | 36.56 | 37.78 | 36.39 | 37.27 | 7,829,016 | -0.00(-0.01%) |
Jan 09, 2008 | 37.53 | 37.57 | 36.70 | 37.28 | 10,895,719 | +0.09(+0.25%) |
Jan 08, 2008 | 37.89 | 38.12 | 37.14 | 37.18 | 3,656,615 | -0.72(-1.90%) |
Jan 07, 2008 | 37.82 | 38.11 | 37.65 | 37.90 | 3,009,662 | +0.42(+1.12%) |
Jan 04, 2008 | 38.10 | 38.12 | 37.44 | 37.48 | 4,178,659 | -0.54(-1.42%) |
Jan 03, 2008 | 37.94 | 38.31 | 37.93 | 38.02 | 1,908,955 | -0.01(-0.02%) |
Jan 02, 2008 | 38.65 | 38.68 | 37.94 | 38.03 | 3,471,262 | -0.59(-1.52%) |