Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.24 | 34.62 | 34.04 | 34.41 | 21,851,144 | +0.24(+0.71%) |
Mar 28, 2008 | 34.43 | 34.55 | 33.87 | 34.16 | 18,063,846 | -0.03(-0.08%) |
Mar 27, 2008 | 34.78 | 35.15 | 34.14 | 34.19 | 22,685,418 | -0.26(-0.76%) |
Mar 26, 2008 | 33.93 | 34.59 | 33.64 | 34.45 | 36,324,120 | +0.80(+2.39%) |
Mar 25, 2008 | 34.20 | 34.25 | 33.38 | 33.65 | 35,625,704 | -0.48(-1.42%) |
Mar 24, 2008 | 33.86 | 34.66 | 33.59 | 34.13 | 20,258,752 | +0.35(+1.03%) |
Mar 21, 2008 | 32.84 | 33.87 | 32.32 | 33.78 | 44,824,064 | -0.00(-0.00%) |
Mar 20, 2008 | 32.84 | 33.87 | 32.32 | 33.78 | 44,821,628 | +0.55(+1.66%) |
Mar 19, 2008 | 34.77 | 35.66 | 33.12 | 33.23 | 34,066,452 | -2.10(-5.95%) |
Mar 18, 2008 | 34.97 | 35.34 | 34.52 | 35.34 | 25,407,032 | +1.08(+3.15%) |
Mar 17, 2008 | 34.13 | 34.71 | 33.74 | 34.26 | 35,636,264 | -0.73(-2.08%) |
Mar 14, 2008 | 35.43 | 35.68 | 34.38 | 34.98 | 28,138,266 | -0.24(-0.68%) |
Mar 13, 2008 | 34.83 | 35.53 | 34.79 | 35.22 | 36,103,808 | -0.14(-0.38%) |
Mar 12, 2008 | 35.66 | 35.78 | 35.09 | 35.36 | 27,510,558 | -0.53(-1.48%) |
Mar 11, 2008 | 35.75 | 36.08 | 34.97 | 35.89 | 35,067,168 | +0.97(+2.78%) |
Mar 10, 2008 | 35.44 | 35.61 | 34.86 | 34.92 | 29,830,890 | -0.46(-1.29%) |
Mar 07, 2008 | 36.00 | 36.12 | 35.11 | 35.38 | 29,446,020 | -0.80(-2.22%) |
Mar 06, 2008 | 37.20 | 37.31 | 36.12 | 36.18 | 24,401,632 | -1.12(-3.01%) |
Mar 05, 2008 | 36.85 | 37.71 | 36.55 | 37.30 | 29,304,138 | +0.51(+1.39%) |
Mar 04, 2008 | 37.25 | 37.56 | 36.06 | 36.79 | 37,218,660 | -0.88(-2.33%) |
Mar 03, 2008 | 37.22 | 38.05 | 37.20 | 37.67 | 24,134,154 | +0.33(+0.88%) |
Feb 29, 2008 | 38.44 | 38.50 | 37.11 | 37.34 | 23,910,380 | -1.12(-2.92%) |
Feb 28, 2008 | 37.78 | 38.64 | 37.78 | 38.46 | 20,559,590 | +0.48(+1.27%) |
Feb 27, 2008 | 37.93 | 38.30 | 37.76 | 37.98 | 21,516,232 | -0.21(-0.56%) |
Feb 26, 2008 | 37.03 | 38.30 | 36.91 | 38.19 | 33,482,100 | +1.06(+2.84%) |
Feb 25, 2008 | 36.39 | 37.28 | 36.39 | 37.14 | 18,597,250 | +0.74(+2.05%) |
Feb 22, 2008 | 36.23 | 36.43 | 35.59 | 36.39 | 23,976,206 | +0.36(+1.00%) |
Feb 21, 2008 | 36.73 | 36.73 | 35.88 | 36.03 | 24,311,274 | -0.81(-2.19%) |
Feb 20, 2008 | 36.02 | 37.14 | 35.80 | 36.84 | 22,862,722 | +0.43(+1.19%) |
Feb 19, 2008 | 36.26 | 36.41 | 36.07 | 36.41 | 31,290,774 | +0.72(+2.01%) |
Feb 18, 2008 | 35.67 | 35.85 | 35.07 | 35.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.67 | 35.85 | 35.07 | 35.69 | 23,591,798 | +0.04(+0.11%) |
Feb 14, 2008 | 35.74 | 36.18 | 35.49 | 35.65 | 26,047,790 | +0.14(+0.39%) |
Feb 13, 2008 | 34.63 | 35.69 | 34.46 | 35.51 | 28,563,246 | +1.02(+2.95%) |
Feb 12, 2008 | 34.69 | 35.08 | 34.09 | 34.49 | 26,361,638 | -0.26(-0.74%) |
Feb 11, 2008 | 34.03 | 34.83 | 33.77 | 34.75 | 30,492,556 | +0.72(+2.11%) |
Feb 08, 2008 | 33.53 | 34.19 | 33.53 | 34.03 | 25,547,618 | +0.39(+1.15%) |
Feb 07, 2008 | 32.98 | 33.89 | 32.95 | 33.64 | 31,845,588 | +0.47(+1.43%) |
Feb 06, 2008 | 34.63 | 34.78 | 33.12 | 33.17 | 33,838,448 | -1.18(-3.44%) |
Feb 05, 2008 | 35.45 | 35.45 | 34.35 | 34.35 | 31,455,794 | -1.66(-4.60%) |
Feb 04, 2008 | 36.28 | 36.40 | 35.92 | 36.01 | 22,029,038 | -0.27(-0.75%) |
Feb 01, 2008 | 36.34 | 36.49 | 35.91 | 36.28 | 28,944,510 | +0.11(+0.31%) |
Jan 31, 2008 | 35.24 | 36.51 | 34.88 | 36.17 | 35,007,280 | +0.44(+1.24%) |
Jan 30, 2008 | 35.25 | 36.46 | 35.01 | 35.72 | 33,408,702 | +0.39(+1.10%) |
Jan 29, 2008 | 34.61 | 35.53 | 34.61 | 35.34 | 31,869,202 | +0.86(+2.49%) |
Jan 28, 2008 | 33.58 | 34.49 | 33.06 | 34.48 | 30,524,396 | +1.01(+3.02%) |
Jan 25, 2008 | 34.33 | 34.87 | 33.13 | 33.47 | 38,128,388 | -0.15(-0.46%) |
Jan 24, 2008 | 32.74 | 33.83 | 32.63 | 33.62 | 55,494,804 | +1.24(+3.82%) |
Jan 23, 2008 | 31.77 | 32.55 | 30.63 | 32.38 | 54,015,852 | +0.25(+0.77%) |
Jan 22, 2008 | 31.13 | 32.31 | 30.75 | 32.13 | 62,484,064 | -0.77(-2.35%) |
Jan 21, 2008 | 33.41 | 33.93 | 32.27 | 32.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.41 | 33.93 | 32.27 | 32.91 | 52,868,544 | -0.27(-0.80%) |
Jan 17, 2008 | 34.90 | 35.27 | 33.01 | 33.17 | 44,681,304 | -1.63(-4.68%) |
Jan 16, 2008 | 36.23 | 36.39 | 34.63 | 34.80 | 49,967,696 | -1.59(-4.37%) |
Jan 15, 2008 | 37.25 | 37.67 | 36.39 | 36.39 | 33,821,680 | -1.26(-3.33%) |
Jan 14, 2008 | 37.91 | 37.97 | 37.43 | 37.65 | 22,176,926 | +0.16(+0.42%) |
Jan 11, 2008 | 37.60 | 38.24 | 37.30 | 37.49 | 24,583,084 | -0.39(-1.02%) |
Jan 10, 2008 | 37.44 | 38.04 | 37.34 | 37.88 | 29,217,106 | +0.09(+0.23%) |
Jan 09, 2008 | 37.27 | 37.89 | 37.09 | 37.79 | 28,603,364 | +0.54(+1.45%) |
Jan 08, 2008 | 38.31 | 38.65 | 37.14 | 37.25 | 27,394,614 | -0.85(-2.23%) |
Jan 07, 2008 | 38.94 | 39.05 | 37.83 | 38.10 | 30,008,470 | -0.53(-1.37%) |
Jan 04, 2008 | 39.31 | 39.64 | 38.55 | 38.63 | 24,619,706 | -1.21(-3.05%) |
Jan 03, 2008 | 39.73 | 40.20 | 39.73 | 39.84 | 18,935,502 | +0.16(+0.41%) |
Jan 02, 2008 | 40.07 | 40.50 | 39.21 | 39.68 | 25,462,146 | -0.19(-0.46%) |