Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.00 | 40.14 | 38.38 | 39.36 | 6,645,803 | +0.18(+0.47%) |
Mar 28, 2008 | 40.71 | 41.08 | 38.86 | 39.18 | 8,242,325 | -1.18(-2.93%) |
Mar 27, 2008 | 41.43 | 41.97 | 39.85 | 40.36 | 10,304,265 | -0.62(-1.52%) |
Mar 26, 2008 | 41.53 | 41.97 | 40.78 | 40.98 | 11,112,587 | -1.44(-3.39%) |
Mar 25, 2008 | 42.23 | 43.19 | 40.79 | 42.42 | 12,920,025 | -1.04(-2.39%) |
Mar 24, 2008 | 43.43 | 45.93 | 42.47 | 43.46 | 13,262,680 | +0.88(+2.07%) |
Mar 21, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,899,528 | +0.00(+0.00%) |
Mar 20, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,899,528 | +3.03(+7.66%) |
Mar 19, 2008 | 41.30 | 43.55 | 39.19 | 39.55 | 15,245,285 | -1.62(-3.94%) |
Mar 18, 2008 | 39.35 | 41.25 | 38.65 | 41.18 | 17,536,994 | +3.22(+8.49%) |
Mar 17, 2008 | 35.33 | 38.76 | 35.27 | 37.95 | 15,250,945 | -0.32(-0.84%) |
Mar 14, 2008 | 40.01 | 40.97 | 37.51 | 38.27 | 14,094,725 | -1.34(-3.39%) |
Mar 13, 2008 | 37.19 | 40.11 | 36.55 | 39.62 | 21,546,818 | +1.51(+3.97%) |
Mar 12, 2008 | 37.08 | 40.59 | 37.08 | 38.10 | 22,166,484 | +0.74(+1.99%) |
Mar 11, 2008 | 35.87 | 37.39 | 34.06 | 37.36 | 18,076,814 | +4.37(+13.23%) |
Mar 10, 2008 | 34.78 | 34.95 | 32.59 | 32.99 | 10,828,563 | -1.68(-4.84%) |
Mar 07, 2008 | 33.65 | 35.52 | 33.35 | 34.67 | 12,319,494 | +0.69(+2.02%) |
Mar 06, 2008 | 34.95 | 35.23 | 33.86 | 33.99 | 10,040,341 | -1.46(-4.11%) |
Mar 05, 2008 | 36.63 | 37.29 | 35.18 | 35.44 | 9,200,517 | -0.88(-2.42%) |
Mar 04, 2008 | 35.69 | 36.73 | 34.51 | 36.32 | 14,476,599 | +0.36(+1.00%) |
Mar 03, 2008 | 36.70 | 37.35 | 35.79 | 35.96 | 11,923,054 | -0.85(-2.30%) |
Feb 29, 2008 | 38.37 | 38.62 | 36.58 | 36.81 | 8,413,896 | -1.91(-4.94%) |
Feb 28, 2008 | 39.64 | 39.78 | 38.54 | 38.72 | 5,456,174 | -1.13(-2.83%) |
Feb 27, 2008 | 39.18 | 40.70 | 38.90 | 39.85 | 6,253,961 | -0.09(-0.22%) |
Feb 26, 2008 | 38.55 | 40.60 | 37.80 | 39.94 | 11,091,004 | +1.12(+2.88%) |
Feb 25, 2008 | 38.26 | 39.15 | 37.01 | 38.82 | 6,912,641 | +0.50(+1.29%) |
Feb 22, 2008 | 38.28 | 38.56 | 36.78 | 38.32 | 9,634,599 | +0.19(+0.50%) |
Feb 21, 2008 | 39.90 | 40.34 | 37.94 | 38.13 | 6,344,287 | -1.32(-3.34%) |
Feb 20, 2008 | 38.02 | 39.86 | 37.98 | 39.45 | 8,907,263 | +1.02(+2.64%) |
Feb 19, 2008 | 38.78 | 39.06 | 37.66 | 38.43 | 6,848,124 | +0.32(+0.84%) |
Feb 18, 2008 | 37.84 | 38.22 | 37.19 | 38.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.84 | 38.22 | 37.19 | 38.11 | 7,926,639 | +0.06(+0.15%) |
Feb 14, 2008 | 38.78 | 39.56 | 37.75 | 38.06 | 7,202,453 | -1.19(-3.04%) |
Feb 13, 2008 | 38.63 | 39.38 | 37.73 | 39.25 | 7,258,990 | +1.30(+3.44%) |
Feb 12, 2008 | 37.98 | 39.40 | 37.26 | 37.94 | 13,418,827 | +0.50(+1.35%) |
Feb 11, 2008 | 39.22 | 39.40 | 36.90 | 37.44 | 13,325,321 | -1.73(-4.41%) |
Feb 08, 2008 | 39.53 | 40.76 | 37.87 | 39.17 | 11,991,971 | -0.90(-2.24%) |
Feb 07, 2008 | 38.94 | 40.60 | 37.90 | 40.06 | 19,163,394 | +0.43(+1.09%) |
Feb 06, 2008 | 40.50 | 42.19 | 39.48 | 39.63 | 10,674,807 | -0.51(-1.27%) |
Feb 05, 2008 | 40.57 | 41.80 | 39.95 | 40.14 | 10,285,031 | -1.96(-4.65%) |
Feb 04, 2008 | 44.42 | 44.43 | 41.72 | 42.10 | 12,202,101 | -3.45(-7.58%) |
Feb 01, 2008 | 44.33 | 46.13 | 44.01 | 45.56 | 16,316,163 | +1.88(+4.30%) |
Jan 31, 2008 | 40.54 | 44.69 | 39.37 | 43.68 | 19,784,742 | +2.42(+5.85%) |
Jan 30, 2008 | 41.13 | 43.29 | 40.06 | 41.26 | 16,276,185 | -0.07(-0.17%) |
Jan 29, 2008 | 40.22 | 41.82 | 39.50 | 41.34 | 12,230,616 | +1.39(+3.48%) |
Jan 28, 2008 | 37.17 | 40.02 | 35.84 | 39.94 | 13,553,923 | +2.75(+7.40%) |
Jan 25, 2008 | 38.69 | 39.42 | 36.39 | 37.19 | 16,564,333 | -0.99(-2.60%) |
Jan 24, 2008 | 37.59 | 39.78 | 35.37 | 38.18 | 23,533,960 | +2.84(+8.03%) |
Jan 23, 2008 | 31.00 | 35.76 | 30.06 | 35.35 | 20,799,192 | +3.51(+11.03%) |
Jan 22, 2008 | 29.92 | 33.08 | 29.92 | 31.84 | 15,818,329 | +0.10(+0.33%) |
Jan 21, 2008 | 33.13 | 34.19 | 31.33 | 31.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.13 | 34.19 | 31.33 | 31.73 | 15,544,665 | -1.10(-3.36%) |
Jan 17, 2008 | 34.52 | 35.19 | 32.44 | 32.84 | 16,018,391 | -1.98(-5.70%) |
Jan 16, 2008 | 33.44 | 35.49 | 32.87 | 34.82 | 15,785,392 | +1.23(+3.67%) |
Jan 15, 2008 | 33.04 | 33.89 | 32.87 | 33.59 | 16,252,049 | -0.86(-2.48%) |
Jan 14, 2008 | 34.27 | 34.79 | 32.63 | 34.44 | 9,459,926 | +0.38(+1.13%) |
Jan 11, 2008 | 32.62 | 34.71 | 32.48 | 34.06 | 16,619,844 | -0.26(-0.77%) |
Jan 10, 2008 | 32.32 | 35.39 | 31.07 | 34.32 | 33,755,780 | -0.34(-0.99%) |
Jan 09, 2008 | 34.40 | 35.08 | 32.97 | 34.67 | 13,438,801 | +0.13(+0.37%) |
Jan 08, 2008 | 37.73 | 38.18 | 34.07 | 34.54 | 12,666,078 | -2.93(-7.81%) |
Jan 07, 2008 | 36.91 | 38.40 | 36.15 | 37.47 | 7,847,147 | +0.70(+1.91%) |
Jan 04, 2008 | 36.59 | 36.97 | 35.76 | 36.76 | 6,973,275 | -0.56(-1.50%) |
Jan 03, 2008 | 38.18 | 38.37 | 36.99 | 37.32 | 4,392,881 | -0.54(-1.44%) |
Jan 02, 2008 | 38.19 | 39.00 | 36.91 | 37.87 | 7,064,064 | +0.07(+0.19%) |