Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.00 | 40.13 | 38.38 | 39.36 | 6,646,653 | +0.18(+0.47%) |
Mar 28, 2008 | 40.71 | 41.07 | 38.86 | 39.17 | 8,243,380 | -1.18(-2.93%) |
Mar 27, 2008 | 41.43 | 41.96 | 39.84 | 40.35 | 10,305,584 | -0.62(-1.52%) |
Mar 26, 2008 | 41.52 | 41.96 | 40.78 | 40.98 | 11,114,010 | -1.44(-3.39%) |
Mar 25, 2008 | 42.23 | 43.19 | 40.79 | 42.42 | 12,921,679 | -1.04(-2.39%) |
Mar 24, 2008 | 43.43 | 45.93 | 42.47 | 43.46 | 13,264,377 | +0.88(+2.07%) |
Mar 21, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,901,690 | +0.00(+0.00%) |
Mar 20, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,901,690 | +3.03(+7.66%) |
Mar 19, 2008 | 41.30 | 43.55 | 39.19 | 39.55 | 15,247,237 | -1.62(-3.94%) |
Mar 18, 2008 | 39.35 | 41.24 | 38.64 | 41.17 | 17,539,238 | +3.22(+8.49%) |
Mar 17, 2008 | 35.33 | 38.76 | 35.26 | 37.95 | 15,252,897 | -0.32(-0.84%) |
Mar 14, 2008 | 40.00 | 40.96 | 37.50 | 38.27 | 14,096,529 | -1.34(-3.39%) |
Mar 13, 2008 | 37.18 | 40.11 | 36.55 | 39.61 | 21,549,576 | +1.51(+3.97%) |
Mar 12, 2008 | 37.08 | 40.59 | 37.08 | 38.10 | 22,169,322 | +0.74(+1.99%) |
Mar 11, 2008 | 35.86 | 37.38 | 34.05 | 37.36 | 18,079,128 | +4.37(+13.23%) |
Mar 10, 2008 | 34.77 | 34.94 | 32.58 | 32.99 | 10,829,949 | -1.68(-4.84%) |
Mar 07, 2008 | 33.65 | 35.52 | 33.34 | 34.67 | 12,321,071 | +0.69(+2.02%) |
Mar 06, 2008 | 34.94 | 35.22 | 33.85 | 33.98 | 10,041,626 | -1.46(-4.11%) |
Mar 05, 2008 | 36.63 | 37.28 | 35.17 | 35.44 | 9,201,695 | -0.88(-2.42%) |
Mar 04, 2008 | 35.69 | 36.72 | 34.50 | 36.32 | 14,478,452 | +0.36(+1.00%) |
Mar 03, 2008 | 36.69 | 37.34 | 35.78 | 35.96 | 11,924,580 | -0.85(-2.30%) |
Feb 29, 2008 | 38.36 | 38.62 | 36.57 | 36.80 | 8,414,973 | -1.91(-4.94%) |
Feb 28, 2008 | 39.64 | 39.78 | 38.53 | 38.72 | 5,456,873 | -1.13(-2.83%) |
Feb 27, 2008 | 39.18 | 40.69 | 38.90 | 39.84 | 6,254,761 | -0.09(-0.22%) |
Feb 26, 2008 | 38.55 | 40.59 | 37.80 | 39.93 | 11,092,423 | +1.12(+2.88%) |
Feb 25, 2008 | 38.26 | 39.15 | 37.00 | 38.81 | 6,913,526 | +0.50(+1.29%) |
Feb 22, 2008 | 38.28 | 38.56 | 36.77 | 38.32 | 9,635,833 | +0.19(+0.50%) |
Feb 21, 2008 | 39.90 | 40.33 | 37.94 | 38.12 | 6,345,099 | -1.32(-3.34%) |
Feb 20, 2008 | 38.02 | 39.85 | 37.98 | 39.44 | 8,908,403 | +1.02(+2.64%) |
Feb 19, 2008 | 38.77 | 39.06 | 37.66 | 38.43 | 6,849,001 | +0.32(+0.84%) |
Feb 18, 2008 | 37.84 | 38.22 | 37.18 | 38.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.84 | 38.22 | 37.18 | 38.11 | 7,927,653 | +0.06(+0.15%) |
Feb 14, 2008 | 38.77 | 39.56 | 37.75 | 38.05 | 7,203,374 | -1.19(-3.04%) |
Feb 13, 2008 | 38.63 | 39.38 | 37.72 | 39.24 | 7,259,919 | +1.30(+3.44%) |
Feb 12, 2008 | 37.97 | 39.40 | 37.25 | 37.94 | 13,420,544 | +0.50(+1.35%) |
Feb 11, 2008 | 39.22 | 39.40 | 36.89 | 37.44 | 13,327,026 | -1.73(-4.41%) |
Feb 08, 2008 | 39.52 | 40.75 | 37.87 | 39.16 | 11,993,506 | -0.90(-2.24%) |
Feb 07, 2008 | 38.94 | 40.59 | 37.89 | 40.06 | 19,165,848 | +0.43(+1.09%) |
Feb 06, 2008 | 40.50 | 42.19 | 39.48 | 39.63 | 10,676,174 | -0.51(-1.27%) |
Feb 05, 2008 | 40.56 | 41.79 | 39.95 | 40.14 | 10,286,348 | -1.96(-4.65%) |
Feb 04, 2008 | 44.42 | 44.42 | 41.71 | 42.10 | 12,203,663 | -3.45(-7.58%) |
Feb 01, 2008 | 44.32 | 46.12 | 44.01 | 45.55 | 16,318,251 | +1.88(+4.30%) |
Jan 31, 2008 | 40.53 | 44.69 | 39.36 | 43.67 | 19,787,274 | +2.41(+5.85%) |
Jan 30, 2008 | 41.12 | 43.28 | 40.05 | 41.26 | 16,278,268 | -0.07(-0.17%) |
Jan 29, 2008 | 40.22 | 41.82 | 39.50 | 41.33 | 12,232,182 | +1.39(+3.48%) |
Jan 28, 2008 | 37.16 | 40.01 | 35.84 | 39.94 | 13,555,658 | +2.75(+7.40%) |
Jan 25, 2008 | 38.68 | 39.41 | 36.38 | 37.19 | 16,566,453 | -0.99(-2.60%) |
Jan 24, 2008 | 37.58 | 39.78 | 35.37 | 38.18 | 23,536,972 | +2.84(+8.03%) |
Jan 23, 2008 | 31.00 | 35.76 | 30.06 | 35.34 | 20,801,854 | +3.51(+11.03%) |
Jan 22, 2008 | 29.91 | 33.08 | 29.91 | 31.83 | 15,820,354 | +0.10(+0.33%) |
Jan 21, 2008 | 33.13 | 34.18 | 31.33 | 31.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.13 | 34.18 | 31.33 | 31.73 | 15,546,655 | -1.10(-3.36%) |
Jan 17, 2008 | 34.52 | 35.18 | 32.43 | 32.83 | 16,020,441 | -1.98(-5.70%) |
Jan 16, 2008 | 33.44 | 35.49 | 32.87 | 34.81 | 15,787,413 | +1.23(+3.67%) |
Jan 15, 2008 | 33.04 | 33.89 | 32.86 | 33.58 | 16,254,129 | -0.86(-2.48%) |
Jan 14, 2008 | 34.27 | 34.79 | 32.62 | 34.44 | 9,461,137 | +0.38(+1.13%) |
Jan 11, 2008 | 32.61 | 34.71 | 32.47 | 34.05 | 16,621,971 | -0.26(-0.77%) |
Jan 10, 2008 | 32.32 | 35.38 | 31.06 | 34.32 | 33,760,100 | -0.34(-0.99%) |
Jan 09, 2008 | 34.40 | 35.08 | 32.97 | 34.66 | 13,440,521 | +0.13(+0.37%) |
Jan 08, 2008 | 37.72 | 38.18 | 34.06 | 34.53 | 12,667,699 | -2.93(-7.81%) |
Jan 07, 2008 | 36.91 | 38.40 | 36.14 | 37.46 | 7,848,152 | +0.70(+1.91%) |
Jan 04, 2008 | 36.59 | 36.96 | 35.76 | 36.76 | 6,974,168 | -0.56(-1.50%) |
Jan 03, 2008 | 38.17 | 38.36 | 36.99 | 37.32 | 4,393,443 | -0.54(-1.44%) |
Jan 02, 2008 | 38.19 | 39.00 | 36.91 | 37.86 | 7,064,968 | +0.07(+0.19%) |