Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.30 | 37.44 | 36.00 | 36.43 | 3,992,439 | -1.17(-3.11%) |
Mar 28, 2008 | 37.80 | 37.84 | 36.96 | 37.60 | 2,061,339 | -0.75(-1.96%) |
Mar 27, 2008 | 38.50 | 38.85 | 38.03 | 38.35 | 2,749,411 | -0.57(-1.46%) |
Mar 26, 2008 | 39.24 | 39.63 | 38.62 | 38.92 | 3,331,557 | +0.25(+0.65%) |
Mar 25, 2008 | 38.27 | 39.55 | 38.00 | 38.67 | 3,981,846 | +1.46(+3.93%) |
Mar 24, 2008 | 36.16 | 37.70 | 36.16 | 37.21 | 3,800,202 | +1.16(+3.21%) |
Mar 21, 2008 | 37.29 | 37.29 | 35.83 | 36.05 | 7,879,172 | +0.00(+0.00%) |
Mar 20, 2008 | 37.29 | 37.29 | 35.83 | 36.05 | 7,878,172 | -1.95(-5.13%) |
Mar 19, 2008 | 38.70 | 38.90 | 36.80 | 38.00 | 10,604,269 | -0.90(-2.31%) |
Mar 18, 2008 | 38.53 | 39.75 | 38.51 | 38.90 | 4,338,176 | +0.35(+0.91%) |
Mar 17, 2008 | 40.52 | 40.52 | 38.29 | 38.55 | 6,630,794 | -2.65(-6.43%) |
Mar 14, 2008 | 42.66 | 42.66 | 40.65 | 41.20 | 3,141,271 | -1.24(-2.92%) |
Mar 13, 2008 | 42.39 | 42.91 | 42.05 | 42.44 | 2,893,826 | +0.45(+1.07%) |
Mar 12, 2008 | 41.73 | 42.50 | 41.25 | 41.99 | 2,202,345 | -0.15(-0.36%) |
Mar 11, 2008 | 41.20 | 42.41 | 40.86 | 42.14 | 3,380,123 | +1.66(+4.10%) |
Mar 10, 2008 | 39.24 | 40.85 | 38.56 | 40.48 | 5,076,129 | +0.72(+1.81%) |
Mar 07, 2008 | 40.53 | 40.53 | 39.35 | 39.76 | 4,820,049 | -1.68(-4.05%) |
Mar 06, 2008 | 42.37 | 42.68 | 40.61 | 41.44 | 3,968,331 | -0.25(-0.60%) |
Mar 05, 2008 | 41.79 | 42.67 | 41.35 | 41.69 | 2,804,164 | +0.24(+0.58%) |
Mar 04, 2008 | 42.50 | 42.74 | 40.50 | 41.45 | 7,128,965 | -1.11(-2.61%) |
Mar 03, 2008 | 42.70 | 43.01 | 42.30 | 42.56 | 3,207,993 | +1.00(+2.41%) |
Feb 29, 2008 | 42.26 | 42.31 | 41.44 | 41.56 | 3,460,218 | -0.73(-1.73%) |
Feb 28, 2008 | 42.39 | 42.41 | 41.80 | 42.29 | 2,320,221 | -0.17(-0.40%) |
Feb 27, 2008 | 41.20 | 43.50 | 41.01 | 42.46 | 6,902,142 | -0.52(-1.21%) |
Feb 26, 2008 | 41.70 | 43.07 | 41.05 | 42.98 | 4,944,750 | +0.78(+1.85%) |
Feb 25, 2008 | 41.27 | 42.20 | 41.16 | 42.20 | 3,209,610 | +1.25(+3.05%) |
Feb 22, 2008 | 40.59 | 40.95 | 40.08 | 40.95 | 2,119,953 | +0.42(+1.04%) |
Feb 21, 2008 | 40.54 | 40.63 | 39.88 | 40.53 | 3,131,453 | +0.33(+0.82%) |
Feb 20, 2008 | 40.13 | 40.21 | 39.60 | 40.20 | 2,501,900 | +0.13(+0.32%) |
Feb 19, 2008 | 39.72 | 40.15 | 39.63 | 40.07 | 2,870,421 | +0.89(+2.27%) |
Feb 18, 2008 | 39.39 | 39.39 | 38.55 | 39.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.39 | 39.39 | 38.55 | 39.18 | 1,762,800 | +0.18(+0.46%) |
Feb 14, 2008 | 38.38 | 39.00 | 38.10 | 39.00 | 1,685,900 | +1.17(+3.09%) |
Feb 13, 2008 | 37.47 | 37.83 | 37.25 | 37.83 | 2,276,250 | +0.00(+0.00%) |
Feb 12, 2008 | 38.70 | 38.70 | 37.54 | 37.83 | 1,793,139 | -0.93(-2.40%) |
Feb 11, 2008 | 39.08 | 39.08 | 38.06 | 38.76 | 2,230,894 | -0.27(-0.69%) |
Feb 08, 2008 | 38.65 | 39.40 | 38.40 | 39.03 | 2,587,130 | +0.95(+2.49%) |
Feb 07, 2008 | 37.90 | 38.21 | 37.65 | 38.08 | 1,450,498 | -0.01(-0.03%) |
Feb 06, 2008 | 38.18 | 39.12 | 37.96 | 38.09 | 4,195,909 | +0.21(+0.55%) |
Feb 05, 2008 | 37.76 | 37.99 | 37.46 | 37.88 | 1,705,000 | -0.12(-0.32%) |
Feb 04, 2008 | 37.49 | 38.00 | 37.26 | 38.00 | 1,795,014 | +0.75(+2.01%) |
Feb 01, 2008 | 37.28 | 37.50 | 37.01 | 37.25 | 1,772,078 | +0.26(+0.70%) |
Jan 31, 2008 | 36.65 | 37.00 | 36.30 | 36.99 | 1,260,754 | +0.21(+0.57%) |
Jan 30, 2008 | 36.68 | 36.78 | 36.25 | 36.78 | 1,358,350 | +0.06(+0.16%) |
Jan 29, 2008 | 37.31 | 37.31 | 36.42 | 36.72 | 1,848,846 | -0.30(-0.80%) |
Jan 28, 2008 | 36.50 | 37.08 | 36.19 | 37.02 | 1,604,656 | +0.64(+1.75%) |
Jan 25, 2008 | 36.10 | 36.43 | 35.93 | 36.38 | 1,843,017 | +0.88(+2.48%) |
Jan 24, 2008 | 35.00 | 35.60 | 34.77 | 35.50 | 2,298,177 | +1.21(+3.53%) |
Jan 23, 2008 | 35.77 | 35.78 | 34.25 | 34.29 | 3,801,472 | -1.35(-3.79%) |
Jan 22, 2008 | 35.51 | 36.32 | 34.96 | 35.64 | 3,400,706 | -0.94(-2.57%) |
Jan 21, 2008 | 36.87 | 37.18 | 36.30 | 36.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.87 | 37.18 | 36.30 | 36.58 | 2,464,433 | -0.92(-2.45%) |
Jan 17, 2008 | 36.93 | 37.57 | 36.86 | 37.50 | 3,430,153 | +1.07(+2.94%) |
Jan 16, 2008 | 36.12 | 36.45 | 35.58 | 36.43 | 2,868,687 | -0.15(-0.41%) |
Jan 15, 2008 | 36.36 | 36.85 | 36.05 | 36.58 | 1,855,426 | +0.19(+0.52%) |
Jan 14, 2008 | 36.34 | 36.84 | 36.05 | 36.39 | 3,913,383 | -0.06(-0.16%) |
Jan 11, 2008 | 34.75 | 36.67 | 34.75 | 36.45 | 3,238,565 | +1.95(+5.65%) |
Jan 10, 2008 | 34.71 | 34.71 | 34.08 | 34.50 | 1,856,199 | +0.14(+0.41%) |
Jan 09, 2008 | 35.02 | 35.02 | 34.25 | 34.36 | 2,200,215 | -0.14(-0.41%) |
Jan 08, 2008 | 34.68 | 34.95 | 34.37 | 34.50 | 2,194,913 | +0.38(+1.11%) |
Jan 07, 2008 | 34.50 | 34.50 | 34.00 | 34.12 | 1,889,421 | -0.46(-1.33%) |
Jan 04, 2008 | 33.84 | 34.66 | 33.72 | 34.58 | 2,919,613 | +0.36(+1.05%) |
Jan 03, 2008 | 33.76 | 34.22 | 33.56 | 34.22 | 2,211,135 | +0.79(+2.36%) |
Jan 02, 2008 | 33.14 | 33.59 | 33.04 | 33.43 | 1,078,583 | +0.44(+1.33%) |