Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.68 | 38.02 | 37.37 | 37.90 | 3,396,458 | +0.28(+0.73%) |
Mar 28, 2008 | 37.84 | 37.86 | 37.39 | 37.62 | 3,195,386 | -0.14(-0.37%) |
Mar 27, 2008 | 38.32 | 38.34 | 37.75 | 37.76 | 2,691,995 | -0.40(-1.05%) |
Mar 26, 2008 | 38.22 | 38.33 | 37.97 | 38.16 | 4,149,233 | -0.25(-0.66%) |
Mar 25, 2008 | 38.08 | 38.46 | 37.94 | 38.41 | 2,759,260 | +0.28(+0.72%) |
Mar 24, 2008 | 38.22 | 38.31 | 37.92 | 38.14 | 4,202,775 | -0.01(-0.02%) |
Mar 21, 2008 | 37.89 | 38.59 | 37.77 | 38.14 | 4,235,042 | +0.00(+0.00%) |
Mar 20, 2008 | 37.89 | 38.59 | 37.77 | 38.14 | 4,235,042 | +0.30(+0.79%) |
Mar 19, 2008 | 38.14 | 38.48 | 37.82 | 37.84 | 5,565,520 | +0.00(+0.00%) |
Mar 18, 2008 | 37.57 | 37.84 | 37.23 | 37.84 | 5,532,176 | +0.70(+1.88%) |
Mar 17, 2008 | 36.89 | 37.38 | 36.84 | 37.14 | 7,662,294 | +0.16(+0.44%) |
Mar 14, 2008 | 37.57 | 37.57 | 36.73 | 36.98 | 5,536,038 | -0.38(-1.02%) |
Mar 13, 2008 | 37.21 | 37.47 | 36.81 | 37.36 | 4,156,815 | +0.29(+0.78%) |
Mar 12, 2008 | 37.55 | 37.67 | 37.04 | 37.07 | 4,172,366 | -0.46(-1.24%) |
Mar 11, 2008 | 37.64 | 37.80 | 37.27 | 37.54 | 4,131,010 | +0.19(+0.50%) |
Mar 10, 2008 | 37.25 | 37.59 | 37.25 | 37.35 | 3,492,562 | +0.06(+0.16%) |
Mar 07, 2008 | 37.46 | 37.62 | 37.09 | 37.29 | 8,325,914 | -0.24(-0.64%) |
Mar 06, 2008 | 37.81 | 37.84 | 37.50 | 37.53 | 5,021,972 | -0.32(-0.84%) |
Mar 05, 2008 | 37.90 | 38.09 | 37.60 | 37.85 | 5,798,452 | -0.31(-0.80%) |
Mar 04, 2008 | 38.23 | 38.30 | 37.78 | 38.15 | 4,820,508 | -0.33(-0.85%) |
Mar 03, 2008 | 38.29 | 38.48 | 38.07 | 38.48 | 3,626,996 | +0.22(+0.57%) |
Feb 29, 2008 | 38.29 | 38.54 | 38.18 | 38.27 | 3,819,622 | -0.34(-0.88%) |
Feb 28, 2008 | 38.65 | 38.94 | 38.43 | 38.61 | 3,749,509 | -0.26(-0.68%) |
Feb 27, 2008 | 38.61 | 39.08 | 38.56 | 38.87 | 3,996,927 | +0.15(+0.39%) |
Feb 26, 2008 | 38.19 | 38.83 | 38.09 | 38.72 | 3,638,763 | +0.26(+0.69%) |
Feb 25, 2008 | 38.19 | 38.56 | 38.19 | 38.45 | 4,086,002 | +0.27(+0.71%) |
Feb 22, 2008 | 37.69 | 38.24 | 37.64 | 38.18 | 5,631,021 | +0.53(+1.40%) |
Feb 21, 2008 | 37.69 | 37.98 | 37.51 | 37.65 | 5,920,593 | -0.07(-0.19%) |
Feb 20, 2008 | 37.33 | 37.73 | 37.30 | 37.73 | 5,329,590 | +0.15(+0.39%) |
Feb 19, 2008 | 38.18 | 38.18 | 37.51 | 37.58 | 4,346,371 | -0.25(-0.65%) |
Feb 18, 2008 | 37.59 | 37.82 | 37.40 | 37.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.59 | 37.82 | 37.40 | 37.82 | 5,392,748 | +0.16(+0.44%) |
Feb 14, 2008 | 38.27 | 38.32 | 37.54 | 37.66 | 6,802,284 | -0.68(-1.78%) |
Feb 13, 2008 | 38.76 | 38.97 | 38.17 | 38.34 | 7,267,654 | -0.18(-0.46%) |
Feb 12, 2008 | 38.15 | 38.64 | 37.97 | 38.52 | 7,840,887 | +0.53(+1.39%) |
Feb 11, 2008 | 37.92 | 38.08 | 37.70 | 37.99 | 5,592,666 | +0.08(+0.22%) |
Feb 08, 2008 | 38.07 | 38.21 | 37.75 | 37.91 | 3,828,508 | -0.29(-0.75%) |
Feb 07, 2008 | 38.28 | 38.53 | 37.93 | 38.19 | 4,548,309 | -0.14(-0.37%) |
Feb 06, 2008 | 38.61 | 38.69 | 38.11 | 38.34 | 3,983,660 | -0.08(-0.21%) |
Feb 05, 2008 | 38.17 | 38.72 | 38.17 | 38.42 | 4,419,393 | -0.35(-0.91%) |
Feb 04, 2008 | 39.27 | 39.27 | 38.63 | 38.77 | 3,266,403 | -0.59(-1.49%) |
Feb 01, 2008 | 38.45 | 39.40 | 38.45 | 39.36 | 5,797,163 | +0.83(+2.15%) |
Jan 31, 2008 | 37.41 | 38.68 | 37.41 | 38.53 | 5,168,264 | +0.65(+1.72%) |
Jan 30, 2008 | 38.18 | 38.51 | 37.75 | 37.88 | 4,456,767 | -0.54(-1.41%) |
Jan 29, 2008 | 37.74 | 38.65 | 37.63 | 38.42 | 6,401,217 | +0.85(+2.27%) |
Jan 28, 2008 | 37.74 | 38.04 | 37.27 | 37.57 | 6,166,212 | -0.05(-0.14%) |
Jan 25, 2008 | 38.11 | 38.11 | 37.22 | 37.62 | 6,183,692 | -0.21(-0.54%) |
Jan 24, 2008 | 37.57 | 38.25 | 36.68 | 37.82 | 6,078,913 | -0.01(-0.02%) |
Jan 23, 2008 | 36.96 | 38.09 | 36.96 | 37.83 | 7,934,869 | -0.06(-0.15%) |
Jan 22, 2008 | 36.89 | 38.34 | 36.49 | 37.89 | 10,323,055 | -0.31(-0.80%) |
Jan 21, 2008 | 38.81 | 38.89 | 38.08 | 38.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.81 | 38.89 | 38.08 | 38.19 | 6,371,871 | -0.46(-1.20%) |
Jan 17, 2008 | 39.33 | 39.33 | 38.60 | 38.66 | 4,736,757 | -0.46(-1.19%) |
Jan 16, 2008 | 39.35 | 39.60 | 39.06 | 39.12 | 5,768,826 | -0.33(-0.83%) |
Jan 15, 2008 | 39.23 | 39.73 | 39.11 | 39.45 | 4,199,126 | -0.19(-0.47%) |
Jan 14, 2008 | 39.47 | 39.76 | 39.22 | 39.64 | 3,652,289 | +0.44(+1.12%) |
Jan 11, 2008 | 39.87 | 40.11 | 39.01 | 39.20 | 6,556,573 | -0.96(-2.38%) |
Jan 10, 2008 | 40.51 | 40.74 | 40.14 | 40.16 | 5,914,156 | -0.65(-1.58%) |
Jan 09, 2008 | 40.23 | 40.80 | 40.13 | 40.80 | 6,458,131 | +0.70(+1.76%) |
Jan 08, 2008 | 40.65 | 40.80 | 39.97 | 40.10 | 4,945,272 | -0.70(-1.71%) |
Jan 07, 2008 | 40.66 | 40.91 | 40.47 | 40.80 | 4,507,015 | +0.31(+0.75%) |
Jan 04, 2008 | 40.54 | 40.73 | 40.30 | 40.49 | 5,390,907 | -0.12(-0.30%) |
Jan 03, 2008 | 40.31 | 40.84 | 40.31 | 40.61 | 4,231,860 | +0.21(+0.52%) |
Jan 02, 2008 | 40.55 | 40.80 | 40.24 | 40.40 | 3,490,584 | -0.31(-0.75%) |