Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.28 | 39.28 | 38.56 | 39.15 | 3,056,009 | -0.14(-0.35%) |
Mar 28, 2008 | 39.99 | 40.27 | 39.19 | 39.29 | 2,511,302 | -0.34(-0.85%) |
Mar 27, 2008 | 40.29 | 40.56 | 39.58 | 39.63 | 2,716,845 | -0.85(-2.10%) |
Mar 26, 2008 | 40.96 | 41.18 | 39.89 | 40.48 | 1,704,021 | -0.57(-1.39%) |
Mar 25, 2008 | 40.82 | 41.35 | 39.87 | 41.05 | 3,471,191 | -0.59(-1.42%) |
Mar 24, 2008 | 39.58 | 41.84 | 39.53 | 41.64 | 3,855,370 | +2.04(+5.14%) |
Mar 21, 2008 | 38.98 | 39.61 | 38.16 | 39.60 | 4,454,443 | +0.00(+0.00%) |
Mar 20, 2008 | 38.98 | 39.61 | 38.16 | 39.60 | 4,454,443 | +1.31(+3.42%) |
Mar 19, 2008 | 39.41 | 39.58 | 38.29 | 38.29 | 3,064,148 | -0.94(-2.39%) |
Mar 18, 2008 | 37.71 | 39.23 | 37.43 | 39.23 | 3,919,503 | +2.14(+5.76%) |
Mar 17, 2008 | 38.52 | 39.05 | 37.03 | 37.09 | 4,210,581 | -0.81(-2.15%) |
Mar 14, 2008 | 38.97 | 38.99 | 37.34 | 37.90 | 2,226,050 | -0.73(-1.88%) |
Mar 13, 2008 | 37.59 | 39.15 | 37.22 | 38.63 | 2,284,475 | +0.63(+1.65%) |
Mar 12, 2008 | 37.88 | 38.75 | 37.79 | 38.00 | 2,637,800 | +0.09(+0.23%) |
Mar 11, 2008 | 36.07 | 37.92 | 36.07 | 37.92 | 2,243,140 | +2.03(+5.66%) |
Mar 10, 2008 | 37.43 | 37.66 | 35.75 | 35.89 | 2,893,404 | -1.53(-4.10%) |
Mar 07, 2008 | 37.27 | 38.28 | 36.90 | 37.42 | 1,932,527 | -0.06(-0.17%) |
Mar 06, 2008 | 37.99 | 38.49 | 37.44 | 37.48 | 1,899,052 | -0.52(-1.36%) |
Mar 05, 2008 | 37.17 | 38.27 | 37.02 | 38.00 | 2,037,998 | +0.83(+2.25%) |
Mar 04, 2008 | 36.71 | 37.42 | 36.37 | 37.17 | 2,686,564 | +0.17(+0.47%) |
Mar 03, 2008 | 36.55 | 37.22 | 36.41 | 36.99 | 2,116,853 | +0.45(+1.24%) |
Feb 29, 2008 | 37.53 | 37.59 | 36.50 | 36.54 | 2,425,526 | -1.57(-4.12%) |
Feb 28, 2008 | 38.46 | 38.56 | 37.83 | 38.11 | 2,700,146 | -0.65(-1.67%) |
Feb 27, 2008 | 38.52 | 39.07 | 38.25 | 38.76 | 1,855,826 | +0.24(+0.64%) |
Feb 26, 2008 | 37.98 | 38.76 | 37.85 | 38.51 | 1,791,259 | +0.35(+0.92%) |
Feb 25, 2008 | 37.82 | 38.24 | 37.20 | 38.16 | 1,806,783 | +0.40(+1.07%) |
Feb 22, 2008 | 38.08 | 38.12 | 36.79 | 37.76 | 2,235,611 | -0.14(-0.36%) |
Feb 21, 2008 | 39.43 | 39.43 | 37.79 | 37.89 | 2,919,136 | -1.18(-3.02%) |
Feb 20, 2008 | 38.65 | 39.39 | 38.52 | 39.07 | 2,298,048 | +0.29(+0.74%) |
Feb 19, 2008 | 39.23 | 39.52 | 38.35 | 38.79 | 1,801,128 | +0.04(+0.11%) |
Feb 18, 2008 | 38.70 | 38.97 | 38.35 | 38.74 | 2,098,738 | +0.00(+0.00%) |
Feb 15, 2008 | 38.70 | 38.97 | 38.35 | 38.74 | 2,098,738 | -0.14(-0.37%) |
Feb 14, 2008 | 39.43 | 39.52 | 38.81 | 38.89 | 1,738,948 | -0.70(-1.76%) |
Feb 13, 2008 | 39.63 | 40.21 | 39.05 | 39.58 | 2,333,471 | +0.26(+0.66%) |
Feb 12, 2008 | 39.54 | 39.82 | 38.88 | 39.33 | 2,784,314 | +0.14(+0.37%) |
Feb 11, 2008 | 38.87 | 39.36 | 38.38 | 39.18 | 1,925,911 | +0.27(+0.70%) |
Feb 08, 2008 | 39.82 | 39.99 | 38.70 | 38.91 | 2,803,453 | -1.11(-2.77%) |
Feb 07, 2008 | 38.87 | 40.11 | 38.70 | 40.02 | 3,054,188 | +1.05(+2.70%) |
Feb 06, 2008 | 40.14 | 40.15 | 38.92 | 38.97 | 2,756,719 | -0.44(-1.11%) |
Feb 05, 2008 | 38.87 | 40.20 | 38.76 | 39.41 | 3,798,818 | -0.07(-0.18%) |
Feb 04, 2008 | 40.64 | 40.71 | 39.38 | 39.48 | 2,798,053 | -1.02(-2.52%) |
Feb 01, 2008 | 39.48 | 40.66 | 39.38 | 40.50 | 4,017,389 | +0.53(+1.31%) |
Jan 31, 2008 | 38.42 | 40.22 | 38.30 | 39.97 | 4,955,281 | +1.14(+2.95%) |
Jan 30, 2008 | 37.07 | 39.87 | 37.05 | 38.83 | 5,626,830 | +2.26(+6.18%) |
Jan 29, 2008 | 36.10 | 37.05 | 36.10 | 36.57 | 2,921,748 | +0.37(+1.01%) |
Jan 28, 2008 | 35.63 | 36.35 | 35.49 | 36.20 | 1,858,567 | +0.49(+1.37%) |
Jan 25, 2008 | 35.77 | 36.58 | 35.45 | 35.71 | 2,065,021 | -0.09(-0.24%) |
Jan 24, 2008 | 36.66 | 36.78 | 35.37 | 35.80 | 3,374,733 | -0.91(-2.49%) |
Jan 23, 2008 | 33.43 | 37.05 | 33.40 | 36.71 | 5,114,248 | +2.58(+7.57%) |
Jan 22, 2008 | 33.76 | 34.63 | 33.41 | 34.13 | 3,926,089 | -0.82(-2.35%) |
Jan 21, 2008 | 33.83 | 35.90 | 33.83 | 34.95 | 3,539,563 | +0.00(+0.00%) |
Jan 18, 2008 | 33.83 | 35.90 | 33.83 | 34.95 | 3,539,563 | +0.86(+2.51%) |
Jan 17, 2008 | 35.15 | 35.76 | 34.04 | 34.09 | 3,068,604 | -1.17(-3.33%) |
Jan 16, 2008 | 34.24 | 35.74 | 34.20 | 35.27 | 2,385,445 | +0.84(+2.45%) |
Jan 15, 2008 | 34.47 | 35.12 | 34.28 | 34.42 | 2,579,907 | -0.38(-1.10%) |
Jan 14, 2008 | 34.53 | 35.04 | 34.23 | 34.81 | 1,626,045 | +0.65(+1.92%) |
Jan 11, 2008 | 34.62 | 34.93 | 33.95 | 34.15 | 2,063,256 | -0.71(-2.02%) |
Jan 10, 2008 | 34.25 | 35.40 | 33.96 | 34.86 | 2,026,921 | +0.24(+0.71%) |
Jan 09, 2008 | 34.15 | 34.88 | 33.83 | 34.61 | 2,905,853 | +0.53(+1.54%) |
Jan 08, 2008 | 36.39 | 36.55 | 33.98 | 34.09 | 3,690,949 | -2.35(-6.44%) |
Jan 07, 2008 | 36.35 | 36.94 | 35.63 | 36.43 | 3,073,129 | +0.47(+1.30%) |
Jan 04, 2008 | 37.21 | 37.35 | 35.88 | 35.96 | 2,472,216 | -1.43(-3.81%) |
Jan 03, 2008 | 37.27 | 37.76 | 37.19 | 37.39 | 2,016,562 | +0.05(+0.13%) |
Jan 02, 2008 | 39.04 | 39.12 | 37.12 | 37.34 | 2,982,274 | -1.61(-4.14%) |