Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.85 | 37.56 | 36.35 | 36.95 | 3,656,554 | -0.40(-1.07%) |
Mar 28, 2008 | 38.18 | 38.94 | 37.21 | 37.35 | 2,286,105 | -0.40(-1.06%) |
Mar 27, 2008 | 38.63 | 38.74 | 37.73 | 37.75 | 2,117,560 | -0.62(-1.62%) |
Mar 26, 2008 | 38.40 | 38.40 | 37.38 | 38.37 | 2,960,312 | -0.33(-0.85%) |
Mar 25, 2008 | 38.64 | 39.03 | 37.82 | 38.70 | 2,611,109 | -0.07(-0.18%) |
Mar 24, 2008 | 37.80 | 38.97 | 37.14 | 38.77 | 2,783,291 | +1.38(+3.69%) |
Mar 21, 2008 | 36.59 | 37.39 | 35.93 | 37.39 | 3,473,716 | +0.00(+0.00%) |
Mar 20, 2008 | 36.59 | 37.39 | 35.93 | 37.39 | 3,473,716 | +1.46(+4.06%) |
Mar 19, 2008 | 36.99 | 37.44 | 35.93 | 35.93 | 3,207,166 | -0.95(-2.58%) |
Mar 18, 2008 | 35.94 | 36.91 | 35.18 | 36.88 | 3,150,485 | +1.68(+4.77%) |
Mar 17, 2008 | 34.69 | 35.72 | 33.91 | 35.20 | 4,285,726 | -0.40(-1.12%) |
Mar 14, 2008 | 36.91 | 36.93 | 35.16 | 35.60 | 5,701,200 | -1.30(-3.52%) |
Mar 13, 2008 | 36.50 | 37.06 | 36.01 | 36.90 | 4,185,921 | -0.18(-0.49%) |
Mar 12, 2008 | 36.47 | 37.86 | 36.47 | 37.08 | 3,408,935 | -0.22(-0.59%) |
Mar 11, 2008 | 38.77 | 39.00 | 36.32 | 37.30 | 8,780,092 | -0.69(-1.82%) |
Mar 10, 2008 | 38.86 | 39.21 | 37.94 | 37.99 | 1,925,596 | -0.90(-2.31%) |
Mar 07, 2008 | 38.51 | 39.64 | 38.28 | 38.89 | 2,858,575 | +0.14(+0.36%) |
Mar 06, 2008 | 40.24 | 40.59 | 38.58 | 38.75 | 3,165,872 | -1.64(-4.06%) |
Mar 05, 2008 | 40.49 | 40.91 | 39.69 | 40.39 | 1,306,941 | -0.07(-0.17%) |
Mar 04, 2008 | 40.47 | 41.04 | 39.83 | 40.46 | 2,246,812 | -0.25(-0.61%) |
Mar 03, 2008 | 40.95 | 41.07 | 40.12 | 40.71 | 1,524,915 | -0.22(-0.54%) |
Feb 29, 2008 | 41.57 | 41.83 | 40.86 | 40.93 | 1,959,645 | -1.11(-2.64%) |
Feb 28, 2008 | 43.05 | 43.35 | 41.84 | 42.04 | 1,936,515 | -1.42(-3.27%) |
Feb 27, 2008 | 43.36 | 43.70 | 42.83 | 43.46 | 1,616,831 | -0.24(-0.55%) |
Feb 26, 2008 | 41.70 | 44.08 | 41.70 | 43.70 | 2,736,177 | +1.91(+4.57%) |
Feb 25, 2008 | 41.00 | 41.92 | 40.09 | 41.79 | 3,015,727 | +0.68(+1.65%) |
Feb 22, 2008 | 41.53 | 41.96 | 40.56 | 41.11 | 2,693,853 | -0.58(-1.39%) |
Feb 21, 2008 | 42.08 | 42.82 | 41.51 | 41.69 | 2,755,846 | -0.31(-0.74%) |
Feb 20, 2008 | 40.89 | 42.04 | 40.29 | 42.00 | 2,519,533 | +1.01(+2.46%) |
Feb 19, 2008 | 41.40 | 41.83 | 40.38 | 40.99 | 2,044,092 | +0.05(+0.12%) |
Feb 18, 2008 | 41.72 | 41.72 | 40.82 | 40.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.72 | 41.72 | 40.82 | 40.94 | 1,781,270 | -0.91(-2.17%) |
Feb 14, 2008 | 42.11 | 42.45 | 41.64 | 41.85 | 1,859,774 | -0.16(-0.38%) |
Feb 13, 2008 | 42.13 | 42.54 | 41.49 | 42.01 | 2,209,583 | +0.41(+0.99%) |
Feb 12, 2008 | 41.31 | 42.34 | 40.81 | 41.60 | 1,999,638 | +0.46(+1.12%) |
Feb 11, 2008 | 40.68 | 41.32 | 40.03 | 41.14 | 1,746,117 | +0.48(+1.18%) |
Feb 08, 2008 | 42.66 | 43.55 | 39.79 | 40.66 | 3,739,451 | -2.35(-5.46%) |
Feb 07, 2008 | 41.17 | 43.92 | 41.17 | 43.01 | 4,752,086 | +1.53(+3.69%) |
Feb 06, 2008 | 42.50 | 42.94 | 41.39 | 41.48 | 2,002,314 | -1.46(-3.40%) |
Feb 05, 2008 | 42.61 | 43.34 | 42.60 | 42.94 | 2,002,145 | -0.64(-1.47%) |
Feb 04, 2008 | 43.41 | 44.30 | 42.83 | 43.58 | 1,742,614 | -0.48(-1.09%) |
Feb 01, 2008 | 42.86 | 44.20 | 42.86 | 44.06 | 2,575,715 | +1.30(+3.04%) |
Jan 31, 2008 | 41.75 | 43.20 | 41.43 | 42.76 | 2,496,244 | +0.43(+1.02%) |
Jan 30, 2008 | 41.55 | 43.53 | 41.50 | 42.33 | 3,401,615 | +0.67(+1.61%) |
Jan 29, 2008 | 42.14 | 42.14 | 40.74 | 41.66 | 2,808,720 | -0.18(-0.43%) |
Jan 28, 2008 | 41.97 | 43.22 | 40.96 | 41.84 | 2,478,250 | -0.16(-0.38%) |
Jan 25, 2008 | 43.20 | 43.54 | 41.42 | 42.00 | 4,727,060 | -0.70(-1.64%) |
Jan 24, 2008 | 39.24 | 44.76 | 39.24 | 42.70 | 5,381,990 | +2.99(+7.53%) |
Jan 23, 2008 | 36.93 | 39.86 | 36.93 | 39.71 | 4,107,449 | +0.79(+2.03%) |
Jan 22, 2008 | 37.00 | 39.44 | 36.93 | 38.92 | 3,577,495 | +0.34(+0.88%) |
Jan 21, 2008 | 39.80 | 39.93 | 37.67 | 38.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.80 | 39.93 | 37.67 | 38.58 | 6,768,788 | -1.06(-2.67%) |
Jan 17, 2008 | 40.32 | 41.30 | 39.56 | 39.64 | 4,389,734 | -0.63(-1.56%) |
Jan 16, 2008 | 41.80 | 41.97 | 40.16 | 40.27 | 5,099,240 | -1.56(-3.73%) |
Jan 15, 2008 | 42.50 | 42.68 | 41.72 | 41.83 | 2,437,815 | -1.12(-2.61%) |
Jan 14, 2008 | 42.76 | 43.34 | 42.48 | 42.95 | 1,850,028 | +0.24(+0.56%) |
Jan 11, 2008 | 42.18 | 43.13 | 41.78 | 42.71 | 2,063,150 | +0.22(+0.52%) |
Jan 10, 2008 | 42.13 | 43.09 | 41.04 | 42.49 | 2,958,635 | +0.13(+0.31%) |
Jan 09, 2008 | 40.00 | 42.36 | 40.00 | 42.36 | 2,889,465 | +1.84(+4.54%) |
Jan 08, 2008 | 42.40 | 42.40 | 40.49 | 40.52 | 2,586,147 | -1.86(-4.39%) |
Jan 07, 2008 | 40.98 | 42.64 | 40.94 | 42.38 | 3,151,279 | +1.57(+3.85%) |
Jan 04, 2008 | 41.70 | 42.00 | 40.47 | 40.81 | 2,894,461 | -1.16(-2.76%) |
Jan 03, 2008 | 42.60 | 42.65 | 41.90 | 41.97 | 2,482,040 | -0.75(-1.76%) |
Jan 02, 2008 | 43.87 | 43.97 | 42.64 | 42.72 | 2,343,400 | -1.09(-2.49%) |