Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.24 | 34.62 | 34.03 | 34.40 | 21,852,786 | +0.24(+0.71%) |
Mar 28, 2008 | 34.43 | 34.55 | 33.87 | 34.16 | 18,065,202 | -0.03(-0.08%) |
Mar 27, 2008 | 34.78 | 35.14 | 34.14 | 34.19 | 22,687,124 | -0.26(-0.76%) |
Mar 26, 2008 | 33.92 | 34.59 | 33.64 | 34.45 | 36,326,848 | +0.80(+2.39%) |
Mar 25, 2008 | 34.20 | 34.24 | 33.37 | 33.64 | 35,628,380 | -0.48(-1.42%) |
Mar 24, 2008 | 33.86 | 34.66 | 33.59 | 34.13 | 20,260,274 | +0.35(+1.03%) |
Mar 21, 2008 | 32.84 | 33.87 | 32.31 | 33.78 | 44,827,432 | -0.00(-0.00%) |
Mar 20, 2008 | 32.84 | 33.87 | 32.31 | 33.78 | 44,824,996 | +0.55(+1.66%) |
Mar 19, 2008 | 34.77 | 35.65 | 33.12 | 33.23 | 34,069,012 | -2.10(-5.95%) |
Mar 18, 2008 | 34.97 | 35.33 | 34.52 | 35.33 | 25,408,942 | +1.08(+3.15%) |
Mar 17, 2008 | 34.13 | 34.71 | 33.73 | 34.25 | 35,638,940 | -0.73(-2.08%) |
Mar 14, 2008 | 35.43 | 35.68 | 34.38 | 34.98 | 28,140,380 | -0.24(-0.68%) |
Mar 13, 2008 | 34.83 | 35.52 | 34.79 | 35.22 | 36,106,524 | -0.14(-0.38%) |
Mar 12, 2008 | 35.65 | 35.78 | 35.08 | 35.36 | 27,512,626 | -0.53(-1.48%) |
Mar 11, 2008 | 35.74 | 36.07 | 34.96 | 35.89 | 35,069,804 | +0.97(+2.78%) |
Mar 10, 2008 | 35.44 | 35.61 | 34.86 | 34.92 | 29,833,132 | -0.46(-1.29%) |
Mar 07, 2008 | 36.00 | 36.11 | 35.11 | 35.37 | 29,448,232 | -0.80(-2.22%) |
Mar 06, 2008 | 37.19 | 37.31 | 36.11 | 36.18 | 24,403,466 | -1.12(-3.01%) |
Mar 05, 2008 | 36.85 | 37.71 | 36.54 | 37.30 | 29,306,340 | +0.51(+1.39%) |
Mar 04, 2008 | 37.24 | 37.56 | 36.06 | 36.79 | 37,221,456 | -0.88(-2.32%) |
Mar 03, 2008 | 37.22 | 38.05 | 37.19 | 37.67 | 24,135,966 | +0.33(+0.88%) |
Feb 29, 2008 | 38.44 | 38.49 | 37.11 | 37.34 | 23,912,176 | -1.12(-2.92%) |
Feb 28, 2008 | 37.78 | 38.64 | 37.78 | 38.46 | 20,561,134 | +0.48(+1.27%) |
Feb 27, 2008 | 37.92 | 38.30 | 37.75 | 37.98 | 21,517,850 | -0.21(-0.56%) |
Feb 26, 2008 | 37.03 | 38.30 | 36.90 | 38.19 | 33,484,614 | +1.06(+2.84%) |
Feb 25, 2008 | 36.39 | 37.27 | 36.39 | 37.13 | 18,598,646 | +0.74(+2.05%) |
Feb 22, 2008 | 36.23 | 36.43 | 35.59 | 36.39 | 23,978,008 | +0.36(+1.00%) |
Feb 21, 2008 | 36.72 | 36.72 | 35.88 | 36.03 | 24,313,100 | -0.81(-2.19%) |
Feb 20, 2008 | 36.01 | 37.14 | 35.80 | 36.84 | 22,864,440 | +0.43(+1.19%) |
Feb 19, 2008 | 36.26 | 36.40 | 36.06 | 36.40 | 31,293,124 | +0.72(+2.01%) |
Feb 18, 2008 | 35.66 | 35.85 | 35.07 | 35.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.66 | 35.85 | 35.07 | 35.69 | 23,593,570 | +0.04(+0.11%) |
Feb 14, 2008 | 35.73 | 36.18 | 35.49 | 35.64 | 26,049,746 | +0.14(+0.39%) |
Feb 13, 2008 | 34.63 | 35.69 | 34.45 | 35.50 | 28,565,392 | +1.02(+2.95%) |
Feb 12, 2008 | 34.69 | 35.08 | 34.08 | 34.49 | 26,363,618 | -0.26(-0.74%) |
Feb 11, 2008 | 34.03 | 34.83 | 33.77 | 34.75 | 30,494,846 | +0.72(+2.11%) |
Feb 08, 2008 | 33.53 | 34.19 | 33.53 | 34.03 | 25,549,536 | +0.39(+1.15%) |
Feb 07, 2008 | 32.98 | 33.88 | 32.94 | 33.64 | 31,847,982 | +0.47(+1.43%) |
Feb 06, 2008 | 34.63 | 34.78 | 33.12 | 33.17 | 33,840,992 | -1.18(-3.44%) |
Feb 05, 2008 | 35.45 | 35.45 | 34.34 | 34.35 | 31,458,158 | -1.66(-4.60%) |
Feb 04, 2008 | 36.28 | 36.39 | 35.92 | 36.01 | 22,030,692 | -0.27(-0.75%) |
Feb 01, 2008 | 36.34 | 36.49 | 35.91 | 36.28 | 28,946,684 | +0.11(+0.31%) |
Jan 31, 2008 | 35.23 | 36.51 | 34.87 | 36.16 | 35,009,908 | +0.44(+1.24%) |
Jan 30, 2008 | 35.25 | 36.45 | 35.01 | 35.72 | 33,411,212 | +0.39(+1.10%) |
Jan 29, 2008 | 34.61 | 35.53 | 34.61 | 35.33 | 31,871,596 | +0.86(+2.49%) |
Jan 28, 2008 | 33.58 | 34.49 | 33.06 | 34.48 | 30,526,690 | +1.01(+3.02%) |
Jan 25, 2008 | 34.33 | 34.86 | 33.13 | 33.46 | 38,131,252 | -0.15(-0.46%) |
Jan 24, 2008 | 32.74 | 33.83 | 32.62 | 33.62 | 55,498,976 | +1.24(+3.82%) |
Jan 23, 2008 | 31.77 | 32.54 | 30.63 | 32.38 | 54,019,908 | +0.25(+0.77%) |
Jan 22, 2008 | 31.13 | 32.30 | 30.75 | 32.13 | 62,488,756 | -0.77(-2.35%) |
Jan 21, 2008 | 33.41 | 33.92 | 32.26 | 32.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.41 | 33.92 | 32.26 | 32.90 | 52,872,516 | -0.27(-0.80%) |
Jan 17, 2008 | 34.90 | 35.27 | 33.00 | 33.17 | 44,684,664 | -1.63(-4.68%) |
Jan 16, 2008 | 36.23 | 36.38 | 34.62 | 34.80 | 49,971,448 | -1.59(-4.37%) |
Jan 15, 2008 | 37.25 | 37.67 | 36.39 | 36.39 | 33,824,220 | -1.25(-3.33%) |
Jan 14, 2008 | 37.91 | 37.97 | 37.43 | 37.64 | 22,178,592 | +0.16(+0.42%) |
Jan 11, 2008 | 37.60 | 38.24 | 37.30 | 37.49 | 24,584,932 | -0.39(-1.02%) |
Jan 10, 2008 | 37.44 | 38.04 | 37.34 | 37.87 | 29,219,302 | +0.09(+0.23%) |
Jan 09, 2008 | 37.27 | 37.89 | 37.09 | 37.79 | 28,605,514 | +0.54(+1.45%) |
Jan 08, 2008 | 38.30 | 38.65 | 37.14 | 37.25 | 27,396,672 | -0.85(-2.23%) |
Jan 07, 2008 | 38.94 | 39.04 | 37.82 | 38.10 | 30,010,724 | -0.53(-1.37%) |
Jan 04, 2008 | 39.31 | 39.64 | 38.55 | 38.62 | 24,621,556 | -1.21(-3.05%) |
Jan 03, 2008 | 39.73 | 40.20 | 39.73 | 39.84 | 18,936,924 | +0.16(+0.41%) |
Jan 02, 2008 | 40.06 | 40.50 | 39.21 | 39.68 | 25,464,058 | -0.18(-0.46%) |