Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.45 | 37.82 | 36.58 | 37.72 | 2,712,066 | +0.99(+2.68%) |
Mar 28, 2008 | 37.95 | 38.06 | 36.62 | 36.74 | 2,342,408 | -0.76(-2.03%) |
Mar 27, 2008 | 37.03 | 38.11 | 36.63 | 37.50 | 2,664,086 | +0.48(+1.29%) |
Mar 26, 2008 | 38.11 | 38.40 | 36.59 | 37.02 | 2,784,867 | -1.34(-3.48%) |
Mar 25, 2008 | 38.03 | 38.64 | 37.47 | 38.36 | 2,375,762 | +0.43(+1.14%) |
Mar 24, 2008 | 36.74 | 38.27 | 36.49 | 37.92 | 4,265,525 | +1.06(+2.88%) |
Mar 21, 2008 | 34.49 | 36.86 | 34.23 | 36.86 | 3,788,367 | +0.00(+0.00%) |
Mar 20, 2008 | 34.49 | 36.86 | 34.23 | 36.86 | 3,788,367 | +2.56(+7.47%) |
Mar 19, 2008 | 35.07 | 35.43 | 34.30 | 34.30 | 2,626,639 | -0.59(-1.70%) |
Mar 18, 2008 | 33.40 | 34.97 | 32.85 | 34.89 | 2,952,852 | +2.10(+6.42%) |
Mar 17, 2008 | 32.51 | 33.42 | 32.47 | 32.79 | 2,717,263 | -0.36(-1.08%) |
Mar 14, 2008 | 34.56 | 34.56 | 32.85 | 33.15 | 3,033,240 | -1.14(-3.31%) |
Mar 13, 2008 | 33.55 | 34.82 | 33.04 | 34.28 | 2,903,969 | +0.05(+0.15%) |
Mar 12, 2008 | 34.26 | 34.97 | 33.97 | 34.23 | 2,664,664 | -0.02(-0.05%) |
Mar 11, 2008 | 32.08 | 34.25 | 32.08 | 34.25 | 3,236,006 | +2.30(+7.19%) |
Mar 10, 2008 | 32.77 | 33.39 | 31.86 | 31.95 | 2,669,517 | -1.24(-3.75%) |
Mar 07, 2008 | 33.40 | 34.42 | 32.78 | 33.20 | 2,662,497 | -0.39(-1.17%) |
Mar 06, 2008 | 34.60 | 34.93 | 33.51 | 33.59 | 2,326,890 | -1.34(-3.85%) |
Mar 05, 2008 | 34.47 | 35.26 | 34.35 | 34.93 | 2,348,682 | +0.68(+1.97%) |
Mar 04, 2008 | 33.88 | 34.46 | 33.30 | 34.26 | 2,798,876 | +0.23(+0.66%) |
Mar 03, 2008 | 34.06 | 34.25 | 32.98 | 34.03 | 2,688,083 | +1.20(+3.66%) |
Feb 29, 2008 | 34.09 | 34.10 | 32.76 | 32.83 | 3,229,498 | -1.04(-3.08%) |
Feb 28, 2008 | 34.20 | 34.72 | 33.32 | 33.87 | 2,245,030 | -0.95(-2.73%) |
Feb 27, 2008 | 34.54 | 35.23 | 34.16 | 34.82 | 1,656,330 | +0.18(+0.51%) |
Feb 26, 2008 | 34.26 | 34.87 | 33.71 | 34.65 | 1,817,176 | +0.23(+0.65%) |
Feb 25, 2008 | 34.34 | 34.56 | 33.51 | 34.42 | 1,747,081 | +0.33(+0.98%) |
Feb 22, 2008 | 33.96 | 34.62 | 33.15 | 34.09 | 2,374,111 | +0.22(+0.64%) |
Feb 21, 2008 | 33.80 | 34.98 | 33.80 | 33.87 | 2,267,009 | -0.87(-2.50%) |
Feb 20, 2008 | 33.82 | 34.87 | 33.76 | 34.74 | 2,967,487 | +0.94(+2.79%) |
Feb 19, 2008 | 34.96 | 35.34 | 33.55 | 33.80 | 2,382,676 | -0.73(-2.13%) |
Feb 18, 2008 | 33.76 | 34.70 | 33.49 | 34.53 | 4,445,336 | +0.00(+0.00%) |
Feb 15, 2008 | 33.76 | 34.70 | 33.49 | 34.53 | 4,445,336 | +0.98(+2.91%) |
Feb 14, 2008 | 33.92 | 34.02 | 33.25 | 33.56 | 3,049,622 | -0.61(-1.78%) |
Feb 13, 2008 | 34.65 | 34.93 | 33.29 | 34.16 | 4,000,045 | -0.02(-0.07%) |
Feb 12, 2008 | 35.35 | 35.43 | 33.90 | 34.19 | 6,599,764 | -3.21(-8.59%) |
Feb 11, 2008 | 36.41 | 37.49 | 36.20 | 37.40 | 2,196,778 | +1.00(+2.75%) |
Feb 08, 2008 | 37.97 | 38.20 | 36.11 | 36.40 | 3,529,743 | -2.01(-5.24%) |
Feb 07, 2008 | 36.83 | 38.87 | 36.83 | 38.41 | 2,598,132 | +1.28(+3.44%) |
Feb 06, 2008 | 37.65 | 38.17 | 37.06 | 37.14 | 1,871,287 | -0.33(-0.87%) |
Feb 05, 2008 | 37.50 | 38.36 | 37.30 | 37.46 | 2,540,574 | -0.93(-2.41%) |
Feb 04, 2008 | 39.16 | 39.17 | 38.17 | 38.39 | 2,170,678 | -0.83(-2.11%) |
Feb 01, 2008 | 39.67 | 39.68 | 38.51 | 39.22 | 1,928,023 | -0.27(-0.68%) |
Jan 31, 2008 | 38.47 | 40.08 | 37.99 | 39.48 | 3,963,070 | +0.84(+2.18%) |
Jan 30, 2008 | 38.15 | 39.20 | 38.01 | 38.64 | 3,226,488 | +0.43(+1.11%) |
Jan 29, 2008 | 38.22 | 38.82 | 37.68 | 38.21 | 1,782,072 | +0.21(+0.55%) |
Jan 28, 2008 | 36.80 | 38.04 | 36.80 | 38.01 | 2,104,455 | +0.65(+1.74%) |
Jan 25, 2008 | 37.40 | 38.19 | 36.64 | 37.35 | 3,406,417 | +0.32(+0.86%) |
Jan 24, 2008 | 39.29 | 39.41 | 36.22 | 37.04 | 4,522,293 | -2.40(-6.08%) |
Jan 23, 2008 | 35.44 | 39.73 | 35.32 | 39.43 | 6,093,289 | +3.73(+10.45%) |
Jan 22, 2008 | 34.25 | 36.19 | 34.25 | 35.70 | 4,512,655 | -0.63(-1.72%) |
Jan 21, 2008 | 35.86 | 36.42 | 34.51 | 36.33 | 4,112,199 | +0.00(+0.00%) |
Jan 18, 2008 | 35.86 | 36.42 | 34.51 | 36.33 | 4,110,522 | +1.59(+4.57%) |
Jan 17, 2008 | 35.46 | 36.03 | 34.73 | 34.74 | 3,480,499 | -0.70(-1.98%) |
Jan 16, 2008 | 34.80 | 35.90 | 34.26 | 35.44 | 3,127,464 | +0.78(+2.24%) |
Jan 15, 2008 | 34.67 | 35.38 | 34.58 | 34.67 | 4,643,562 | -0.63(-1.77%) |
Jan 14, 2008 | 34.16 | 35.42 | 34.16 | 35.29 | 2,362,028 | +1.42(+4.19%) |
Jan 11, 2008 | 34.61 | 34.87 | 33.85 | 33.87 | 2,722,543 | -0.05(-0.15%) |
Jan 10, 2008 | 33.21 | 34.47 | 32.86 | 33.92 | 2,400,485 | +0.11(+0.32%) |
Jan 09, 2008 | 33.83 | 34.03 | 32.89 | 33.81 | 2,793,550 | +0.00(+0.00%) |
Jan 08, 2008 | 34.80 | 35.25 | 33.81 | 33.81 | 2,338,893 | -0.79(-2.29%) |
Jan 07, 2008 | 34.45 | 35.09 | 33.81 | 34.61 | 3,192,351 | +0.20(+0.58%) |
Jan 04, 2008 | 36.35 | 36.52 | 34.27 | 34.41 | 2,781,108 | -1.96(-5.39%) |
Jan 03, 2008 | 36.40 | 36.71 | 35.86 | 36.37 | 1,872,147 | +0.06(+0.16%) |
Jan 02, 2008 | 37.77 | 37.77 | 36.08 | 36.31 | 2,359,396 | -0.99(-2.66%) |