Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.45 | 34.32 | 33.09 | 34.07 | 18,549,734 | +0.67(+1.99%) |
Mar 28, 2008 | 33.65 | 33.97 | 33.27 | 33.41 | 19,887,374 | -0.87(-2.53%) |
Mar 27, 2008 | 35.31 | 35.50 | 34.13 | 34.27 | 17,934,994 | -0.97(-2.77%) |
Mar 26, 2008 | 35.68 | 35.86 | 34.91 | 35.25 | 17,870,442 | -0.68(-1.89%) |
Mar 25, 2008 | 36.02 | 36.21 | 35.63 | 35.93 | 13,171,937 | -0.13(-0.37%) |
Mar 24, 2008 | 35.20 | 36.33 | 35.01 | 36.06 | 12,510,725 | +0.87(+2.46%) |
Mar 21, 2008 | 33.75 | 35.42 | 33.71 | 35.20 | 17,039,318 | +0.00(+0.00%) |
Mar 20, 2008 | 33.75 | 35.42 | 33.71 | 35.20 | 17,039,318 | +1.49(+4.41%) |
Mar 19, 2008 | 34.52 | 35.10 | 33.64 | 33.71 | 19,288,338 | -0.57(-1.67%) |
Mar 18, 2008 | 33.16 | 34.40 | 33.12 | 34.28 | 19,783,276 | +1.67(+5.13%) |
Mar 17, 2008 | 32.75 | 33.39 | 32.08 | 32.61 | 22,972,822 | -0.89(-2.67%) |
Mar 14, 2008 | 34.30 | 34.46 | 33.00 | 33.50 | 17,252,062 | -0.49(-1.44%) |
Mar 13, 2008 | 34.11 | 34.29 | 33.29 | 33.99 | 25,948,660 | -0.36(-1.04%) |
Mar 12, 2008 | 34.68 | 35.16 | 34.25 | 34.35 | 16,747,474 | -0.33(-0.95%) |
Mar 11, 2008 | 35.15 | 35.26 | 33.62 | 34.68 | 28,799,604 | +0.24(+0.68%) |
Mar 10, 2008 | 35.06 | 35.30 | 34.37 | 34.44 | 13,293,873 | -0.52(-1.48%) |
Mar 07, 2008 | 34.89 | 35.73 | 34.74 | 34.96 | 15,607,126 | -0.18(-0.52%) |
Mar 06, 2008 | 35.39 | 35.77 | 34.95 | 35.14 | 15,315,008 | -0.36(-1.00%) |
Mar 05, 2008 | 35.63 | 36.03 | 35.16 | 35.50 | 18,453,202 | -0.17(-0.49%) |
Mar 04, 2008 | 35.18 | 35.80 | 35.07 | 35.67 | 12,074,342 | +0.10(+0.28%) |
Mar 03, 2008 | 35.25 | 35.85 | 34.89 | 35.57 | 10,317,793 | +0.20(+0.57%) |
Feb 29, 2008 | 35.85 | 36.51 | 35.20 | 35.37 | 12,073,897 | -0.81(-2.25%) |
Feb 28, 2008 | 36.66 | 36.69 | 35.84 | 36.18 | 11,394,784 | -0.68(-1.84%) |
Feb 27, 2008 | 36.61 | 37.00 | 36.37 | 36.86 | 15,806,923 | -0.04(-0.11%) |
Feb 26, 2008 | 35.56 | 37.30 | 35.56 | 36.90 | 21,977,920 | +1.10(+3.08%) |
Feb 25, 2008 | 34.57 | 35.94 | 34.57 | 35.80 | 18,095,354 | +0.79(+2.27%) |
Feb 22, 2008 | 34.60 | 35.05 | 34.05 | 35.01 | 23,154,976 | +0.48(+1.38%) |
Feb 21, 2008 | 35.43 | 35.90 | 34.29 | 34.53 | 20,788,518 | -1.37(-3.82%) |
Feb 20, 2008 | 34.90 | 36.22 | 34.79 | 35.90 | 13,554,481 | +0.79(+2.26%) |
Feb 19, 2008 | 36.11 | 36.32 | 34.89 | 35.11 | 11,384,577 | -0.57(-1.60%) |
Feb 18, 2008 | 35.57 | 35.72 | 35.13 | 35.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.57 | 35.72 | 35.13 | 35.68 | 11,673,534 | -0.05(-0.13%) |
Feb 14, 2008 | 36.73 | 36.73 | 35.57 | 35.73 | 9,512,888 | -0.92(-2.51%) |
Feb 13, 2008 | 36.49 | 36.78 | 36.04 | 36.65 | 10,456,881 | +0.40(+1.11%) |
Feb 12, 2008 | 36.58 | 36.88 | 36.00 | 36.24 | 11,619,276 | -0.19(-0.52%) |
Feb 11, 2008 | 35.36 | 36.51 | 34.91 | 36.43 | 11,187,677 | +1.14(+3.22%) |
Feb 08, 2008 | 36.10 | 36.47 | 34.96 | 35.30 | 15,531,942 | -1.08(-2.96%) |
Feb 07, 2008 | 34.20 | 36.73 | 33.97 | 36.37 | 28,883,422 | +2.08(+6.08%) |
Feb 06, 2008 | 35.64 | 35.84 | 34.12 | 34.29 | 21,124,370 | -1.18(-3.32%) |
Feb 05, 2008 | 36.09 | 36.64 | 35.46 | 35.46 | 16,234,527 | -0.87(-2.41%) |
Feb 04, 2008 | 38.44 | 38.54 | 36.34 | 36.34 | 15,315,946 | -2.02(-5.26%) |
Feb 01, 2008 | 37.21 | 38.45 | 36.87 | 38.36 | 19,879,760 | +1.10(+2.94%) |
Jan 31, 2008 | 34.72 | 37.86 | 34.62 | 37.26 | 29,386,846 | +2.04(+5.80%) |
Jan 30, 2008 | 35.42 | 36.02 | 34.97 | 35.22 | 15,805,589 | -0.28(-0.80%) |
Jan 29, 2008 | 36.23 | 36.24 | 35.11 | 35.50 | 16,986,402 | -0.38(-1.05%) |
Jan 28, 2008 | 34.67 | 35.98 | 34.45 | 35.87 | 14,166,796 | +1.18(+3.41%) |
Jan 25, 2008 | 35.85 | 36.06 | 34.54 | 34.69 | 16,671,455 | -0.95(-2.66%) |
Jan 24, 2008 | 36.35 | 36.53 | 35.01 | 35.64 | 25,414,250 | -0.93(-2.54%) |
Jan 23, 2008 | 35.60 | 37.76 | 35.43 | 36.57 | 37,989,924 | +0.38(+1.04%) |
Jan 22, 2008 | 31.61 | 36.32 | 31.61 | 36.19 | 41,144,176 | +2.51(+7.45%) |
Jan 21, 2008 | 33.88 | 34.41 | 33.55 | 33.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.88 | 34.41 | 33.55 | 33.68 | 28,497,568 | +0.11(+0.32%) |
Jan 17, 2008 | 34.04 | 34.09 | 33.46 | 33.58 | 19,735,686 | -0.16(-0.48%) |
Jan 16, 2008 | 33.31 | 34.13 | 33.02 | 33.74 | 23,568,856 | +0.21(+0.62%) |
Jan 15, 2008 | 33.59 | 33.82 | 33.14 | 33.53 | 19,355,504 | -0.42(-1.23%) |
Jan 14, 2008 | 33.78 | 33.97 | 33.28 | 33.94 | 14,324,859 | +0.36(+1.08%) |
Jan 11, 2008 | 34.41 | 34.41 | 33.28 | 33.58 | 23,715,582 | -1.08(-3.10%) |
Jan 10, 2008 | 33.20 | 35.29 | 32.84 | 34.66 | 27,892,878 | +1.10(+3.27%) |
Jan 09, 2008 | 33.02 | 33.61 | 32.20 | 33.56 | 19,376,028 | +0.65(+1.98%) |
Jan 08, 2008 | 33.16 | 34.01 | 32.75 | 32.91 | 22,626,662 | -0.03(-0.08%) |
Jan 07, 2008 | 32.46 | 33.19 | 31.77 | 32.94 | 18,015,820 | +0.61(+1.89%) |
Jan 04, 2008 | 32.98 | 33.11 | 32.04 | 32.32 | 23,059,592 | -1.00(-3.01%) |
Jan 03, 2008 | 33.33 | 33.90 | 33.14 | 33.33 | 18,370,798 | +0.04(+0.12%) |
Jan 02, 2008 | 33.65 | 33.83 | 32.95 | 33.29 | 16,478,191 | -0.33(-0.98%) |