Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.83 | 39.96 | 38.22 | 39.19 | 6,674,760 | +0.18(+0.47%) |
Mar 28, 2008 | 40.54 | 40.90 | 38.70 | 39.01 | 8,278,238 | -1.18(-2.93%) |
Mar 27, 2008 | 41.25 | 41.79 | 39.68 | 40.18 | 10,349,163 | -0.62(-1.52%) |
Mar 26, 2008 | 41.35 | 41.79 | 40.61 | 40.81 | 11,161,007 | -1.43(-3.39%) |
Mar 25, 2008 | 42.05 | 43.00 | 40.61 | 42.24 | 12,976,320 | -1.04(-2.39%) |
Mar 24, 2008 | 43.24 | 45.73 | 42.29 | 43.27 | 13,320,467 | +0.88(+2.07%) |
Mar 21, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,973,162 | +0.00(+0.00%) |
Mar 20, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,973,162 | +3.02(+7.66%) |
Mar 19, 2008 | 41.12 | 43.36 | 39.02 | 39.38 | 15,311,712 | -1.62(-3.94%) |
Mar 18, 2008 | 39.18 | 41.07 | 38.48 | 41.00 | 17,613,406 | +3.21(+8.49%) |
Mar 17, 2008 | 35.18 | 38.59 | 35.11 | 37.79 | 15,317,396 | -0.32(-0.84%) |
Mar 14, 2008 | 39.83 | 40.79 | 37.34 | 38.11 | 14,156,138 | -1.34(-3.39%) |
Mar 13, 2008 | 37.02 | 39.94 | 36.39 | 39.44 | 21,640,700 | +1.50(+3.97%) |
Mar 12, 2008 | 36.92 | 40.42 | 36.92 | 37.94 | 22,263,066 | +0.74(+1.99%) |
Mar 11, 2008 | 35.71 | 37.22 | 33.91 | 37.20 | 18,155,578 | +4.35(+13.23%) |
Mar 10, 2008 | 34.63 | 34.79 | 32.45 | 32.85 | 10,875,745 | -1.67(-4.84%) |
Mar 07, 2008 | 33.50 | 35.37 | 33.20 | 34.52 | 12,373,172 | +0.68(+2.02%) |
Mar 06, 2008 | 34.79 | 35.07 | 33.71 | 33.84 | 10,084,088 | -1.45(-4.11%) |
Mar 05, 2008 | 36.47 | 37.13 | 35.03 | 35.29 | 9,240,605 | -0.88(-2.42%) |
Mar 04, 2008 | 35.53 | 36.57 | 34.36 | 36.16 | 14,539,676 | +0.36(+1.00%) |
Mar 03, 2008 | 36.54 | 37.18 | 35.63 | 35.81 | 11,975,005 | -0.84(-2.30%) |
Feb 29, 2008 | 38.20 | 38.46 | 36.42 | 36.65 | 8,450,557 | -1.90(-4.94%) |
Feb 28, 2008 | 39.47 | 39.61 | 38.37 | 38.55 | 5,479,948 | -1.12(-2.83%) |
Feb 27, 2008 | 39.01 | 40.52 | 38.74 | 39.68 | 6,281,211 | -0.09(-0.22%) |
Feb 26, 2008 | 38.39 | 40.42 | 37.64 | 39.76 | 11,139,329 | +1.11(+2.88%) |
Feb 25, 2008 | 38.10 | 38.98 | 36.85 | 38.65 | 6,942,761 | +0.49(+1.29%) |
Feb 22, 2008 | 38.11 | 38.39 | 36.62 | 38.15 | 9,676,579 | +0.19(+0.50%) |
Feb 21, 2008 | 39.73 | 40.16 | 37.78 | 37.96 | 6,371,930 | -1.31(-3.34%) |
Feb 20, 2008 | 37.86 | 39.68 | 37.82 | 39.28 | 8,946,074 | +1.01(+2.64%) |
Feb 19, 2008 | 38.61 | 38.90 | 37.50 | 38.27 | 6,877,963 | +0.32(+0.84%) |
Feb 18, 2008 | 37.68 | 38.06 | 37.02 | 37.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.68 | 38.06 | 37.02 | 37.95 | 7,961,176 | +0.06(+0.15%) |
Feb 14, 2008 | 38.61 | 39.39 | 37.59 | 37.89 | 7,233,835 | -1.19(-3.04%) |
Feb 13, 2008 | 38.47 | 39.21 | 37.57 | 39.08 | 7,290,619 | +1.30(+3.44%) |
Feb 12, 2008 | 37.81 | 39.23 | 37.10 | 37.78 | 13,477,295 | +0.50(+1.35%) |
Feb 11, 2008 | 39.05 | 39.23 | 36.74 | 37.28 | 13,383,381 | -1.72(-4.41%) |
Feb 08, 2008 | 39.36 | 40.58 | 37.71 | 39.00 | 12,044,222 | -0.89(-2.24%) |
Feb 07, 2008 | 38.78 | 40.42 | 37.73 | 39.89 | 19,246,892 | +0.43(+1.09%) |
Feb 06, 2008 | 40.33 | 42.01 | 39.31 | 39.46 | 10,721,319 | -0.51(-1.27%) |
Feb 05, 2008 | 40.39 | 41.62 | 39.78 | 39.97 | 10,329,845 | -1.95(-4.65%) |
Feb 04, 2008 | 44.23 | 44.24 | 41.54 | 41.92 | 12,255,268 | -3.44(-7.58%) |
Feb 01, 2008 | 44.13 | 45.93 | 43.82 | 45.36 | 16,387,255 | +1.87(+4.30%) |
Jan 31, 2008 | 40.36 | 44.50 | 39.20 | 43.49 | 19,870,948 | +2.40(+5.85%) |
Jan 30, 2008 | 40.95 | 43.10 | 39.88 | 41.08 | 16,347,103 | -0.07(-0.17%) |
Jan 29, 2008 | 40.05 | 41.64 | 39.33 | 41.16 | 12,283,907 | +1.39(+3.48%) |
Jan 28, 2008 | 37.01 | 39.84 | 35.69 | 39.77 | 13,612,979 | +2.74(+7.40%) |
Jan 25, 2008 | 38.52 | 39.25 | 36.23 | 37.03 | 16,636,506 | -0.99(-2.60%) |
Jan 24, 2008 | 37.42 | 39.61 | 35.22 | 38.02 | 23,636,500 | +2.83(+8.03%) |
Jan 23, 2008 | 30.87 | 35.61 | 29.93 | 35.19 | 20,889,818 | +3.50(+11.03%) |
Jan 22, 2008 | 29.79 | 32.94 | 29.79 | 31.70 | 15,887,252 | +0.10(+0.33%) |
Jan 21, 2008 | 32.99 | 34.04 | 31.20 | 31.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.99 | 34.04 | 31.20 | 31.59 | 15,612,396 | -1.10(-3.36%) |
Jan 17, 2008 | 34.37 | 35.03 | 32.29 | 32.69 | 16,088,186 | -1.97(-5.70%) |
Jan 16, 2008 | 33.30 | 35.34 | 32.73 | 34.67 | 15,854,172 | +1.23(+3.67%) |
Jan 15, 2008 | 32.90 | 33.74 | 32.72 | 33.44 | 16,322,862 | -0.85(-2.48%) |
Jan 14, 2008 | 34.13 | 34.64 | 32.49 | 34.29 | 9,501,145 | +0.38(+1.13%) |
Jan 11, 2008 | 32.48 | 34.56 | 32.33 | 33.91 | 16,692,259 | -0.26(-0.77%) |
Jan 10, 2008 | 32.18 | 35.23 | 30.93 | 34.17 | 33,902,860 | -0.34(-0.99%) |
Jan 09, 2008 | 34.25 | 34.93 | 32.83 | 34.52 | 13,497,356 | +0.13(+0.37%) |
Jan 08, 2008 | 37.57 | 38.02 | 33.92 | 34.39 | 12,721,266 | -2.91(-7.81%) |
Jan 07, 2008 | 36.75 | 38.23 | 35.99 | 37.30 | 7,881,338 | +0.70(+1.91%) |
Jan 04, 2008 | 36.43 | 36.81 | 35.61 | 36.60 | 7,003,659 | -0.56(-1.50%) |
Jan 03, 2008 | 38.01 | 38.20 | 36.83 | 37.16 | 4,412,022 | -0.54(-1.44%) |
Jan 02, 2008 | 38.03 | 38.83 | 36.75 | 37.70 | 7,094,843 | +0.07(+0.19%) |