Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.07 | 39.29 | 38.90 | 39.11 | 2,724,324 | +0.36(+0.92%) |
Mar 28, 2008 | 39.44 | 39.51 | 38.53 | 38.76 | 5,406,983 | +0.25(+0.66%) |
Mar 27, 2008 | 39.06 | 39.12 | 38.35 | 38.50 | 6,352,185 | -2.47(-6.03%) |
Mar 26, 2008 | 40.74 | 41.09 | 40.25 | 40.97 | 3,687,253 | +0.40(+0.99%) |
Mar 25, 2008 | 40.20 | 40.71 | 40.02 | 40.57 | 2,948,035 | +0.56(+1.40%) |
Mar 24, 2008 | 39.21 | 40.37 | 38.90 | 40.01 | 2,885,344 | +1.11(+2.86%) |
Mar 21, 2008 | 38.33 | 38.94 | 38.04 | 38.90 | 3,708,417 | +0.00(+0.00%) |
Mar 20, 2008 | 38.33 | 38.94 | 38.04 | 38.90 | 3,708,417 | +0.84(+2.22%) |
Mar 19, 2008 | 39.07 | 39.44 | 38.03 | 38.06 | 3,037,139 | -1.36(-3.46%) |
Mar 18, 2008 | 38.83 | 39.50 | 38.76 | 39.42 | 5,136,575 | +0.71(+1.83%) |
Mar 17, 2008 | 38.08 | 38.99 | 37.81 | 38.71 | 4,555,878 | +0.21(+0.53%) |
Mar 14, 2008 | 39.26 | 39.36 | 37.87 | 38.50 | 3,455,744 | -1.10(-2.79%) |
Mar 13, 2008 | 38.75 | 39.85 | 38.47 | 39.61 | 4,216,668 | +0.91(+2.34%) |
Mar 12, 2008 | 38.81 | 39.17 | 38.66 | 38.70 | 2,763,808 | -0.72(-1.82%) |
Mar 11, 2008 | 39.03 | 39.44 | 38.52 | 39.42 | 2,883,492 | +0.99(+2.57%) |
Mar 10, 2008 | 38.89 | 39.03 | 38.28 | 38.43 | 3,606,927 | +0.28(+0.74%) |
Mar 07, 2008 | 38.35 | 38.69 | 37.82 | 38.15 | 2,705,696 | +0.32(+0.86%) |
Mar 06, 2008 | 38.17 | 38.31 | 37.68 | 37.83 | 2,305,111 | -0.15(-0.39%) |
Mar 05, 2008 | 37.76 | 38.31 | 37.61 | 37.98 | 2,668,748 | +0.21(+0.54%) |
Mar 04, 2008 | 37.54 | 37.94 | 37.25 | 37.77 | 3,677,292 | -0.16(-0.42%) |
Mar 03, 2008 | 37.83 | 38.13 | 37.52 | 37.93 | 3,191,280 | +0.52(+1.39%) |
Feb 29, 2008 | 38.20 | 38.23 | 37.28 | 37.41 | 2,292,297 | -1.60(-4.11%) |
Feb 28, 2008 | 38.84 | 39.12 | 38.50 | 39.01 | 2,085,335 | +0.17(+0.43%) |
Feb 27, 2008 | 38.45 | 38.98 | 38.35 | 38.84 | 2,211,819 | +0.18(+0.47%) |
Feb 26, 2008 | 37.91 | 38.80 | 37.79 | 38.66 | 2,568,077 | +0.81(+2.15%) |
Feb 25, 2008 | 37.50 | 37.99 | 37.31 | 37.85 | 2,154,787 | -0.06(-0.17%) |
Feb 22, 2008 | 38.24 | 38.24 | 37.32 | 37.91 | 3,871,903 | -0.32(-0.85%) |
Feb 21, 2008 | 38.92 | 38.92 | 38.16 | 38.24 | 2,196,230 | -0.05(-0.12%) |
Feb 20, 2008 | 37.86 | 38.44 | 37.70 | 38.28 | 1,893,835 | +0.19(+0.50%) |
Feb 19, 2008 | 38.67 | 38.78 | 38.02 | 38.09 | 2,710,981 | +0.37(+0.98%) |
Feb 18, 2008 | 37.84 | 37.93 | 37.38 | 37.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.84 | 37.93 | 37.38 | 37.72 | 2,317,251 | -0.44(-1.16%) |
Feb 14, 2008 | 38.59 | 38.70 | 38.04 | 38.17 | 2,352,497 | -0.44(-1.14%) |
Feb 13, 2008 | 38.18 | 38.78 | 38.06 | 38.61 | 2,957,253 | +0.54(+1.41%) |
Feb 12, 2008 | 38.43 | 38.66 | 37.87 | 38.07 | 3,750,154 | +0.22(+0.58%) |
Feb 11, 2008 | 37.64 | 38.10 | 37.34 | 37.85 | 2,059,886 | +0.45(+1.20%) |
Feb 08, 2008 | 37.15 | 37.61 | 37.00 | 37.40 | 2,593,104 | +0.40(+1.09%) |
Feb 07, 2008 | 36.52 | 37.34 | 36.45 | 37.00 | 3,879,935 | +0.07(+0.19%) |
Feb 06, 2008 | 37.55 | 37.64 | 36.87 | 36.93 | 4,060,985 | +0.36(+0.97%) |
Feb 05, 2008 | 36.80 | 37.20 | 36.48 | 36.57 | 4,096,655 | -1.22(-3.24%) |
Feb 04, 2008 | 37.94 | 38.06 | 37.64 | 37.79 | 2,158,526 | -0.20(-0.52%) |
Feb 01, 2008 | 38.13 | 38.32 | 37.46 | 37.99 | 2,827,349 | +0.35(+0.92%) |
Jan 31, 2008 | 36.49 | 38.03 | 36.49 | 37.64 | 3,213,113 | +0.68(+1.84%) |
Jan 30, 2008 | 37.00 | 37.72 | 36.71 | 36.97 | 4,786,061 | -0.58(-1.53%) |
Jan 29, 2008 | 36.65 | 37.87 | 36.30 | 37.54 | 4,867,649 | +1.08(+2.96%) |
Jan 28, 2008 | 36.26 | 36.56 | 35.61 | 36.46 | 1,598,790 | +0.35(+0.96%) |
Jan 25, 2008 | 36.94 | 36.94 | 35.89 | 36.11 | 2,280,522 | -0.39(-1.06%) |
Jan 24, 2008 | 35.85 | 36.69 | 35.74 | 36.50 | 4,440,514 | +0.27(+0.74%) |
Jan 23, 2008 | 34.17 | 36.45 | 33.93 | 36.23 | 11,935,799 | -0.35(-0.95%) |
Jan 22, 2008 | 35.03 | 38.92 | 34.97 | 36.58 | 7,736,279 | -2.16(-5.58%) |
Jan 21, 2008 | 39.51 | 39.64 | 38.47 | 38.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.51 | 39.64 | 38.47 | 38.74 | 3,911,109 | +0.17(+0.45%) |
Jan 17, 2008 | 39.19 | 39.51 | 38.50 | 38.57 | 4,891,251 | -0.49(-1.25%) |
Jan 16, 2008 | 39.11 | 39.45 | 38.50 | 39.06 | 5,033,195 | +0.51(+1.33%) |
Jan 15, 2008 | 39.05 | 39.05 | 38.23 | 38.54 | 4,461,153 | -0.93(-2.36%) |
Jan 14, 2008 | 39.18 | 40.83 | 38.58 | 39.48 | 10,476,814 | +1.59(+4.21%) |
Jan 11, 2008 | 38.06 | 38.33 | 37.72 | 37.88 | 2,527,242 | -0.79(-2.04%) |
Jan 10, 2008 | 37.97 | 38.92 | 37.81 | 38.67 | 4,446,197 | +0.72(+1.89%) |
Jan 09, 2008 | 37.79 | 38.00 | 37.29 | 37.95 | 4,726,675 | +0.25(+0.67%) |
Jan 08, 2008 | 38.02 | 38.62 | 37.68 | 37.70 | 5,254,389 | -0.37(-0.97%) |
Jan 07, 2008 | 38.15 | 38.33 | 37.73 | 38.07 | 4,725,643 | -1.00(-2.56%) |
Jan 04, 2008 | 39.55 | 39.90 | 38.94 | 39.07 | 4,772,226 | -0.84(-2.11%) |
Jan 03, 2008 | 39.82 | 40.19 | 39.70 | 39.92 | 2,232,341 | -0.11(-0.28%) |
Jan 02, 2008 | 40.86 | 40.97 | 39.74 | 40.03 | 4,060,705 | -0.25(-0.63%) |