Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.28 | 36.92 | 36.05 | 36.83 | 1,977,148 | +0.47(+1.28%) |
Mar 28, 2008 | 36.96 | 37.14 | 36.17 | 36.36 | 1,760,269 | -0.52(-1.40%) |
Mar 27, 2008 | 37.35 | 37.41 | 36.71 | 36.88 | 1,983,386 | -0.22(-0.59%) |
Mar 26, 2008 | 37.36 | 37.56 | 36.90 | 37.10 | 1,502,234 | -0.38(-1.02%) |
Mar 25, 2008 | 37.44 | 37.88 | 37.11 | 37.48 | 1,461,096 | +0.31(+0.82%) |
Mar 24, 2008 | 37.01 | 37.71 | 36.85 | 37.17 | 1,649,769 | +0.46(+1.25%) |
Mar 21, 2008 | 37.06 | 37.06 | 36.28 | 36.72 | 2,532,419 | +0.00(+0.00%) |
Mar 20, 2008 | 37.06 | 37.06 | 36.28 | 36.72 | 2,532,419 | -0.12(-0.32%) |
Mar 19, 2008 | 38.32 | 38.62 | 36.84 | 36.84 | 2,275,465 | -1.05(-2.78%) |
Mar 18, 2008 | 36.87 | 37.96 | 36.79 | 37.89 | 2,424,733 | +1.45(+3.98%) |
Mar 17, 2008 | 36.49 | 37.20 | 36.08 | 36.44 | 2,439,524 | -0.64(-1.72%) |
Mar 14, 2008 | 37.76 | 37.97 | 36.29 | 37.07 | 2,876,275 | -0.47(-1.24%) |
Mar 13, 2008 | 37.34 | 37.73 | 36.67 | 37.54 | 2,715,867 | -0.25(-0.67%) |
Mar 12, 2008 | 38.84 | 38.92 | 37.70 | 37.79 | 2,084,897 | -0.75(-1.94%) |
Mar 11, 2008 | 37.82 | 38.54 | 37.26 | 38.54 | 2,267,283 | +1.87(+5.09%) |
Mar 10, 2008 | 38.12 | 38.12 | 36.63 | 36.67 | 2,608,251 | -1.48(-3.89%) |
Mar 07, 2008 | 38.33 | 38.68 | 37.75 | 38.16 | 3,054,371 | -0.53(-1.38%) |
Mar 06, 2008 | 39.01 | 39.21 | 38.66 | 38.69 | 1,666,439 | -0.43(-1.11%) |
Mar 05, 2008 | 38.92 | 39.43 | 38.64 | 39.12 | 2,693,230 | +0.24(+0.61%) |
Mar 04, 2008 | 39.46 | 39.67 | 38.45 | 38.89 | 2,861,558 | -0.95(-2.38%) |
Mar 03, 2008 | 39.54 | 39.84 | 39.21 | 39.84 | 1,622,075 | +0.16(+0.41%) |
Feb 29, 2008 | 40.30 | 40.55 | 39.52 | 39.68 | 1,457,056 | -1.03(-2.54%) |
Feb 28, 2008 | 40.91 | 40.94 | 40.18 | 40.71 | 1,443,796 | -0.20(-0.50%) |
Feb 27, 2008 | 40.32 | 41.40 | 39.68 | 40.91 | 2,991,246 | +0.19(+0.46%) |
Feb 26, 2008 | 40.36 | 40.92 | 40.27 | 40.73 | 1,424,160 | +0.11(+0.27%) |
Feb 25, 2008 | 39.85 | 40.65 | 39.42 | 40.62 | 1,287,209 | +0.81(+2.02%) |
Feb 22, 2008 | 39.91 | 40.01 | 39.13 | 39.81 | 1,350,957 | +0.15(+0.39%) |
Feb 21, 2008 | 40.29 | 40.34 | 39.60 | 39.66 | 1,638,826 | -0.62(-1.54%) |
Feb 20, 2008 | 39.43 | 40.28 | 39.35 | 40.28 | 1,469,335 | +0.60(+1.52%) |
Feb 19, 2008 | 39.66 | 40.01 | 39.40 | 39.68 | 1,284,480 | +0.40(+1.01%) |
Feb 18, 2008 | 39.22 | 39.28 | 38.49 | 39.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.22 | 39.28 | 38.49 | 39.28 | 1,504,796 | +0.02(+0.04%) |
Feb 14, 2008 | 40.27 | 40.36 | 39.01 | 39.26 | 2,427,793 | -1.12(-2.77%) |
Feb 13, 2008 | 41.32 | 41.50 | 39.95 | 40.38 | 2,287,449 | -0.39(-0.96%) |
Feb 12, 2008 | 40.52 | 41.53 | 39.80 | 40.77 | 2,468,615 | +0.08(+0.21%) |
Feb 11, 2008 | 40.25 | 40.85 | 40.05 | 40.68 | 927,085 | +0.28(+0.69%) |
Feb 08, 2008 | 40.10 | 40.63 | 39.94 | 40.40 | 1,198,289 | -0.08(-0.19%) |
Feb 07, 2008 | 39.94 | 40.76 | 39.85 | 40.48 | 1,520,575 | +0.41(+1.02%) |
Feb 06, 2008 | 40.73 | 40.85 | 39.96 | 40.07 | 1,521,036 | -0.42(-1.03%) |
Feb 05, 2008 | 41.42 | 41.47 | 40.49 | 40.49 | 1,161,470 | -1.57(-3.73%) |
Feb 04, 2008 | 41.41 | 43.25 | 40.75 | 42.06 | 1,086,978 | +0.49(+1.18%) |
Feb 01, 2008 | 41.01 | 41.67 | 40.63 | 41.57 | 1,271,278 | +0.75(+1.83%) |
Jan 31, 2008 | 39.77 | 41.18 | 39.62 | 40.82 | 1,444,749 | +0.52(+1.28%) |
Jan 30, 2008 | 40.50 | 41.52 | 40.16 | 40.30 | 1,085,791 | -0.31(-0.77%) |
Jan 29, 2008 | 40.97 | 41.07 | 40.40 | 40.62 | 996,011 | +0.01(+0.02%) |
Jan 28, 2008 | 39.82 | 40.64 | 39.46 | 40.61 | 1,315,098 | +1.33(+3.39%) |
Jan 25, 2008 | 40.46 | 40.46 | 39.13 | 39.28 | 1,912,649 | -0.88(-2.20%) |
Jan 24, 2008 | 40.35 | 40.63 | 39.58 | 40.16 | 1,601,186 | -0.01(-0.02%) |
Jan 23, 2008 | 37.78 | 40.24 | 37.41 | 40.17 | 2,851,787 | +1.33(+3.43%) |
Jan 22, 2008 | 38.90 | 39.57 | 38.29 | 38.84 | 2,544,155 | -1.62(-4.00%) |
Jan 21, 2008 | 40.24 | 40.85 | 39.81 | 40.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.24 | 40.85 | 39.81 | 40.46 | 1,941,611 | +0.57(+1.42%) |
Jan 17, 2008 | 41.50 | 41.74 | 39.88 | 39.89 | 2,289,929 | -1.37(-3.33%) |
Jan 16, 2008 | 41.06 | 41.85 | 40.74 | 41.26 | 1,984,146 | -0.07(-0.16%) |
Jan 15, 2008 | 41.90 | 42.56 | 41.28 | 41.33 | 1,658,235 | -1.03(-2.44%) |
Jan 14, 2008 | 42.06 | 42.39 | 41.85 | 42.36 | 1,506,365 | +0.64(+1.52%) |
Jan 11, 2008 | 42.72 | 43.12 | 41.59 | 41.73 | 1,712,595 | -1.48(-3.42%) |
Jan 10, 2008 | 42.19 | 43.36 | 42.01 | 43.20 | 1,495,708 | +0.63(+1.47%) |
Jan 09, 2008 | 42.56 | 42.66 | 41.61 | 42.58 | 1,736,181 | +0.00(+0.00%) |
Jan 08, 2008 | 43.78 | 43.92 | 42.41 | 42.58 | 1,662,772 | -0.87(-2.01%) |
Jan 07, 2008 | 43.38 | 44.39 | 43.17 | 43.45 | 2,667,955 | +0.75(+1.77%) |
Jan 04, 2008 | 42.76 | 43.25 | 42.23 | 42.69 | 1,475,556 | -0.36(-0.83%) |
Jan 03, 2008 | 43.34 | 43.46 | 42.77 | 43.05 | 1,480,508 | -0.22(-0.51%) |
Jan 02, 2008 | 43.25 | 43.67 | 43.06 | 43.27 | 1,409,276 | -0.15(-0.35%) |