Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.79 | 36.23 | 35.47 | 36.06 | 3,454,184 | +0.39(+1.09%) |
Mar 28, 2008 | 36.02 | 36.41 | 35.60 | 35.67 | 2,531,633 | -0.25(-0.69%) |
Mar 27, 2008 | 36.02 | 36.28 | 35.90 | 35.92 | 2,827,609 | +0.12(+0.34%) |
Mar 26, 2008 | 35.78 | 36.10 | 35.67 | 35.80 | 3,793,315 | -0.25(-0.70%) |
Mar 25, 2008 | 36.16 | 36.53 | 35.90 | 36.05 | 3,110,350 | -0.17(-0.46%) |
Mar 24, 2008 | 36.61 | 36.85 | 35.91 | 36.22 | 3,068,179 | -0.32(-0.86%) |
Mar 21, 2008 | 36.34 | 36.69 | 35.56 | 36.53 | 3,272,089 | +0.00(+0.00%) |
Mar 20, 2008 | 36.34 | 36.69 | 35.56 | 36.53 | 3,272,089 | +0.44(+1.22%) |
Mar 19, 2008 | 37.22 | 37.47 | 36.09 | 36.09 | 3,253,276 | -0.73(-1.98%) |
Mar 18, 2008 | 36.44 | 36.83 | 35.88 | 36.82 | 5,075,139 | +0.99(+2.76%) |
Mar 17, 2008 | 35.25 | 36.12 | 35.17 | 35.84 | 4,792,721 | +0.24(+0.68%) |
Mar 14, 2008 | 35.98 | 36.23 | 35.09 | 35.59 | 6,085,414 | -0.27(-0.75%) |
Mar 13, 2008 | 35.99 | 36.18 | 35.65 | 35.86 | 5,736,026 | -0.56(-1.54%) |
Mar 12, 2008 | 37.00 | 37.35 | 36.40 | 36.42 | 2,860,552 | -0.35(-0.94%) |
Mar 11, 2008 | 36.13 | 36.83 | 35.99 | 36.77 | 3,830,122 | +1.17(+3.28%) |
Mar 10, 2008 | 36.06 | 36.06 | 34.95 | 35.60 | 5,620,263 | -0.35(-0.98%) |
Mar 07, 2008 | 35.99 | 36.23 | 35.54 | 35.96 | 3,738,619 | -0.25(-0.68%) |
Mar 06, 2008 | 37.02 | 37.05 | 36.11 | 36.20 | 3,589,737 | -0.81(-2.20%) |
Mar 05, 2008 | 36.49 | 37.06 | 36.20 | 37.02 | 4,385,695 | +0.53(+1.44%) |
Mar 04, 2008 | 35.26 | 37.34 | 35.21 | 36.49 | 8,877,210 | +1.09(+3.07%) |
Mar 03, 2008 | 35.29 | 35.45 | 34.77 | 35.40 | 4,802,390 | -0.12(-0.33%) |
Feb 29, 2008 | 36.47 | 36.64 | 35.37 | 35.52 | 5,107,065 | -1.24(-3.36%) |
Feb 28, 2008 | 36.70 | 36.79 | 36.16 | 36.75 | 2,940,071 | +0.13(+0.34%) |
Feb 27, 2008 | 37.45 | 37.50 | 36.54 | 36.63 | 3,017,269 | -0.80(-2.13%) |
Feb 26, 2008 | 37.31 | 37.47 | 36.81 | 37.43 | 3,630,023 | -0.01(-0.01%) |
Feb 25, 2008 | 37.10 | 37.48 | 36.71 | 37.43 | 3,472,969 | +0.44(+1.18%) |
Feb 22, 2008 | 36.78 | 37.05 | 36.34 | 37.00 | 2,562,178 | +0.39(+1.06%) |
Feb 21, 2008 | 37.40 | 37.40 | 36.53 | 36.61 | 2,086,702 | -0.70(-1.89%) |
Feb 20, 2008 | 37.00 | 37.35 | 36.83 | 37.31 | 2,292,074 | -0.18(-0.48%) |
Feb 19, 2008 | 37.87 | 37.92 | 37.28 | 37.49 | 2,267,445 | -0.02(-0.06%) |
Feb 18, 2008 | 37.19 | 37.52 | 36.89 | 37.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.19 | 37.52 | 36.89 | 37.51 | 1,920,778 | +0.25(+0.66%) |
Feb 14, 2008 | 37.60 | 38.01 | 37.12 | 37.26 | 2,368,573 | -0.21(-0.56%) |
Feb 13, 2008 | 37.57 | 37.94 | 37.20 | 37.47 | 3,197,527 | +0.08(+0.21%) |
Feb 12, 2008 | 36.92 | 37.56 | 36.85 | 37.40 | 3,783,087 | +0.48(+1.30%) |
Feb 11, 2008 | 36.69 | 37.08 | 36.52 | 36.92 | 2,432,836 | +0.15(+0.40%) |
Feb 08, 2008 | 36.72 | 37.16 | 36.57 | 36.77 | 2,494,323 | -0.26(-0.71%) |
Feb 07, 2008 | 36.69 | 37.16 | 36.32 | 37.03 | 4,311,545 | +0.18(+0.48%) |
Feb 06, 2008 | 36.98 | 37.48 | 36.69 | 36.85 | 3,188,922 | +0.08(+0.23%) |
Feb 05, 2008 | 37.67 | 38.03 | 36.77 | 36.77 | 4,183,638 | -1.85(-4.79%) |
Feb 04, 2008 | 37.93 | 38.97 | 37.93 | 38.62 | 4,321,334 | +0.58(+1.52%) |
Feb 01, 2008 | 37.78 | 38.04 | 37.23 | 38.04 | 4,916,941 | +0.61(+1.64%) |
Jan 31, 2008 | 36.26 | 37.66 | 35.15 | 37.43 | 3,947,155 | +0.99(+2.73%) |
Jan 30, 2008 | 37.42 | 37.42 | 36.34 | 36.43 | 4,111,035 | -0.54(-1.46%) |
Jan 29, 2008 | 36.68 | 37.67 | 36.60 | 36.98 | 5,115,440 | +0.31(+0.85%) |
Jan 28, 2008 | 36.14 | 36.78 | 36.02 | 36.67 | 4,170,548 | +0.64(+1.78%) |
Jan 25, 2008 | 36.92 | 37.00 | 35.89 | 36.02 | 4,919,514 | -0.61(-1.68%) |
Jan 24, 2008 | 37.95 | 38.04 | 36.49 | 36.64 | 3,900,363 | -0.98(-2.61%) |
Jan 23, 2008 | 35.05 | 37.69 | 33.86 | 37.62 | 7,595,180 | +1.59(+4.40%) |
Jan 22, 2008 | 36.86 | 37.03 | 35.53 | 36.03 | 7,876,551 | -1.66(-4.41%) |
Jan 21, 2008 | 38.38 | 38.84 | 37.21 | 37.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.38 | 38.84 | 37.21 | 37.70 | 8,279,117 | -0.38(-1.01%) |
Jan 17, 2008 | 39.88 | 39.92 | 38.03 | 38.08 | 5,617,460 | -1.76(-4.42%) |
Jan 16, 2008 | 40.49 | 41.01 | 39.75 | 39.84 | 5,529,065 | -0.53(-1.31%) |
Jan 15, 2008 | 40.01 | 41.12 | 39.94 | 40.37 | 5,088,832 | -0.06(-0.14%) |
Jan 14, 2008 | 40.64 | 41.24 | 40.28 | 40.43 | 2,993,611 | +0.03(+0.08%) |
Jan 11, 2008 | 40.61 | 40.95 | 40.36 | 40.40 | 5,043,488 | -0.51(-1.25%) |
Jan 10, 2008 | 39.87 | 41.22 | 39.78 | 40.91 | 5,538,916 | +0.92(+2.30%) |
Jan 09, 2008 | 39.39 | 40.16 | 39.04 | 39.99 | 4,296,636 | +0.38(+0.96%) |
Jan 08, 2008 | 40.89 | 41.26 | 39.53 | 39.61 | 8,617,078 | -1.16(-2.85%) |
Jan 07, 2008 | 39.15 | 40.89 | 39.15 | 40.77 | 7,491,249 | +1.71(+4.39%) |
Jan 04, 2008 | 38.06 | 39.44 | 38.01 | 39.06 | 6,207,090 | +0.86(+2.26%) |
Jan 03, 2008 | 37.84 | 38.69 | 37.82 | 38.19 | 2,354,266 | +0.42(+1.10%) |
Jan 02, 2008 | 37.90 | 38.52 | 37.61 | 37.78 | 3,093,321 | -0.24(-0.62%) |