Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.93 | 38.05 | 37.09 | 37.41 | 1,585,724 | -0.48(-1.26%) |
Mar 28, 2008 | 38.25 | 38.42 | 37.77 | 37.89 | 1,134,667 | -0.11(-0.28%) |
Mar 27, 2008 | 38.37 | 38.78 | 37.88 | 38.00 | 1,569,077 | -0.40(-1.04%) |
Mar 26, 2008 | 38.39 | 38.64 | 38.04 | 38.39 | 967,016 | -0.21(-0.55%) |
Mar 25, 2008 | 38.84 | 38.95 | 38.38 | 38.61 | 1,123,032 | -0.14(-0.35%) |
Mar 24, 2008 | 37.72 | 39.02 | 37.72 | 38.74 | 1,774,744 | +1.51(+4.05%) |
Mar 21, 2008 | 37.21 | 37.50 | 36.54 | 37.23 | 2,018,560 | +0.00(+0.00%) |
Mar 20, 2008 | 37.21 | 37.50 | 36.54 | 37.23 | 2,018,560 | +0.17(+0.46%) |
Mar 19, 2008 | 37.65 | 37.95 | 37.01 | 37.06 | 2,108,206 | -0.34(-0.91%) |
Mar 18, 2008 | 36.68 | 37.41 | 36.59 | 37.41 | 1,540,337 | +1.15(+3.18%) |
Mar 17, 2008 | 36.71 | 36.99 | 36.10 | 36.25 | 2,196,749 | -0.94(-2.53%) |
Mar 14, 2008 | 37.92 | 38.09 | 36.79 | 37.19 | 2,025,668 | -0.70(-1.86%) |
Mar 13, 2008 | 37.23 | 38.17 | 37.23 | 37.90 | 2,618,655 | +0.07(+0.19%) |
Mar 12, 2008 | 36.79 | 37.90 | 36.47 | 37.82 | 2,823,098 | +1.18(+3.22%) |
Mar 11, 2008 | 37.11 | 37.11 | 36.25 | 36.64 | 2,036,066 | +0.19(+0.53%) |
Mar 10, 2008 | 36.24 | 36.69 | 35.58 | 36.45 | 2,036,924 | +0.46(+1.29%) |
Mar 07, 2008 | 36.00 | 36.34 | 35.80 | 35.99 | 2,245,303 | -0.37(-1.02%) |
Mar 06, 2008 | 37.24 | 37.30 | 36.15 | 36.36 | 2,490,604 | -1.15(-3.06%) |
Mar 05, 2008 | 38.08 | 38.30 | 37.26 | 37.50 | 3,420,021 | -0.58(-1.53%) |
Mar 04, 2008 | 37.36 | 38.42 | 37.36 | 38.09 | 2,406,741 | +0.51(+1.34%) |
Mar 03, 2008 | 38.42 | 38.42 | 37.17 | 37.58 | 2,170,054 | -0.82(-2.13%) |
Feb 29, 2008 | 38.24 | 38.81 | 38.04 | 38.40 | 2,425,448 | -0.21(-0.53%) |
Feb 28, 2008 | 37.72 | 38.84 | 37.70 | 38.61 | 1,997,847 | +0.60(+1.59%) |
Feb 27, 2008 | 37.56 | 38.28 | 37.42 | 38.00 | 1,688,372 | +0.28(+0.74%) |
Feb 26, 2008 | 37.61 | 37.85 | 37.45 | 37.73 | 1,307,502 | +0.09(+0.25%) |
Feb 25, 2008 | 37.45 | 37.75 | 37.21 | 37.63 | 1,680,774 | -0.02(-0.06%) |
Feb 22, 2008 | 36.93 | 37.75 | 36.69 | 37.65 | 1,881,832 | +0.92(+2.50%) |
Feb 21, 2008 | 37.46 | 37.46 | 36.65 | 36.74 | 1,727,039 | -0.60(-1.60%) |
Feb 20, 2008 | 37.35 | 37.57 | 36.85 | 37.33 | 2,420,344 | -0.26(-0.70%) |
Feb 19, 2008 | 36.70 | 38.17 | 36.37 | 37.60 | 3,166,381 | +1.31(+3.61%) |
Feb 18, 2008 | 36.15 | 36.42 | 35.80 | 36.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.15 | 36.42 | 35.80 | 36.29 | 1,712,737 | +0.14(+0.37%) |
Feb 14, 2008 | 35.86 | 36.45 | 35.86 | 36.15 | 3,587,516 | +0.23(+0.65%) |
Feb 13, 2008 | 35.58 | 36.81 | 35.58 | 35.92 | 3,835,767 | +0.58(+1.63%) |
Feb 12, 2008 | 34.08 | 35.46 | 33.48 | 35.34 | 5,301,573 | +3.06(+9.48%) |
Feb 11, 2008 | 31.88 | 32.32 | 31.65 | 32.28 | 892,236 | +0.17(+0.53%) |
Feb 08, 2008 | 31.75 | 32.37 | 31.65 | 32.11 | 1,246,096 | +0.12(+0.38%) |
Feb 07, 2008 | 31.68 | 32.25 | 31.59 | 31.99 | 1,773,554 | +0.12(+0.38%) |
Feb 06, 2008 | 31.73 | 32.12 | 31.36 | 31.87 | 2,049,708 | +0.43(+1.36%) |
Feb 05, 2008 | 32.00 | 32.20 | 31.38 | 31.44 | 1,341,775 | -1.06(-3.26%) |
Feb 04, 2008 | 32.62 | 32.80 | 32.29 | 32.50 | 1,102,712 | -0.11(-0.35%) |
Feb 01, 2008 | 32.03 | 32.67 | 31.80 | 32.62 | 1,519,570 | +0.83(+2.60%) |
Jan 31, 2008 | 31.16 | 32.03 | 31.00 | 31.79 | 2,043,244 | +0.22(+0.70%) |
Jan 30, 2008 | 31.98 | 32.35 | 31.53 | 31.57 | 1,916,670 | -0.49(-1.53%) |
Jan 29, 2008 | 32.07 | 32.32 | 31.96 | 32.06 | 1,461,117 | +0.15(+0.46%) |
Jan 28, 2008 | 31.26 | 32.00 | 31.06 | 31.91 | 2,045,071 | +0.63(+2.01%) |
Jan 25, 2008 | 31.84 | 31.84 | 31.11 | 31.28 | 2,925,278 | -0.13(-0.41%) |
Jan 24, 2008 | 32.67 | 32.67 | 31.36 | 31.41 | 2,736,171 | -0.80(-2.47%) |
Jan 23, 2008 | 32.53 | 32.74 | 27.58 | 32.21 | 4,109,811 | +0.19(+0.58%) |
Jan 22, 2008 | 31.50 | 33.27 | 31.31 | 32.02 | 4,605,974 | -0.85(-2.60%) |
Jan 21, 2008 | 34.00 | 34.51 | 32.61 | 32.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.00 | 34.51 | 32.61 | 32.88 | 3,596,790 | -0.95(-2.82%) |
Jan 17, 2008 | 36.15 | 36.15 | 33.83 | 33.83 | 4,459,699 | -2.36(-6.53%) |
Jan 16, 2008 | 34.85 | 36.66 | 34.83 | 36.20 | 3,570,027 | +1.40(+4.03%) |
Jan 15, 2008 | 34.38 | 35.07 | 34.38 | 34.79 | 2,465,987 | +0.05(+0.14%) |
Jan 14, 2008 | 35.30 | 35.50 | 34.66 | 34.74 | 1,840,268 | -0.63(-1.77%) |
Jan 11, 2008 | 36.16 | 36.43 | 35.37 | 35.37 | 2,569,828 | -1.05(-2.89%) |
Jan 10, 2008 | 35.86 | 36.96 | 35.80 | 36.42 | 1,815,467 | +0.26(+0.73%) |
Jan 09, 2008 | 36.36 | 36.63 | 35.65 | 36.16 | 2,736,691 | -0.42(-1.15%) |
Jan 08, 2008 | 36.79 | 37.08 | 36.20 | 36.58 | 3,147,419 | -0.15(-0.41%) |
Jan 07, 2008 | 36.29 | 37.18 | 35.82 | 36.73 | 3,352,362 | +0.65(+1.81%) |
Jan 04, 2008 | 35.89 | 36.63 | 35.77 | 36.07 | 1,984,930 | -0.09(-0.24%) |
Jan 03, 2008 | 35.87 | 36.89 | 35.71 | 36.16 | 2,405,846 | +0.34(+0.95%) |
Jan 02, 2008 | 36.82 | 36.91 | 35.69 | 35.82 | 1,481,250 | -0.92(-2.50%) |