Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.46 | 34.33 | 33.10 | 34.08 | 18,546,466 | +0.67(+1.99%) |
Mar 28, 2008 | 33.66 | 33.97 | 33.28 | 33.41 | 19,883,870 | -0.87(-2.53%) |
Mar 27, 2008 | 35.32 | 35.51 | 34.14 | 34.28 | 17,931,836 | -0.98(-2.77%) |
Mar 26, 2008 | 35.69 | 35.87 | 34.91 | 35.26 | 17,867,294 | -0.68(-1.89%) |
Mar 25, 2008 | 36.03 | 36.21 | 35.64 | 35.93 | 13,169,617 | -0.13(-0.37%) |
Mar 24, 2008 | 35.20 | 36.34 | 35.02 | 36.07 | 12,508,521 | +0.87(+2.46%) |
Mar 21, 2008 | 33.76 | 35.43 | 33.72 | 35.20 | 17,036,318 | +0.00(+0.00%) |
Mar 20, 2008 | 33.76 | 35.43 | 33.72 | 35.20 | 17,036,318 | +1.49(+4.41%) |
Mar 19, 2008 | 34.52 | 35.11 | 33.65 | 33.72 | 19,284,940 | -0.57(-1.67%) |
Mar 18, 2008 | 33.17 | 34.41 | 33.12 | 34.29 | 19,779,790 | +1.67(+5.13%) |
Mar 17, 2008 | 32.75 | 33.39 | 32.08 | 32.61 | 22,968,776 | -0.89(-2.67%) |
Mar 14, 2008 | 34.31 | 34.46 | 33.00 | 33.51 | 17,249,022 | -0.49(-1.44%) |
Mar 13, 2008 | 34.12 | 34.29 | 33.29 | 34.00 | 25,944,090 | -0.36(-1.04%) |
Mar 12, 2008 | 34.69 | 35.17 | 34.25 | 34.35 | 16,744,524 | -0.33(-0.95%) |
Mar 11, 2008 | 35.15 | 35.27 | 33.62 | 34.68 | 28,794,532 | +0.24(+0.68%) |
Mar 10, 2008 | 35.07 | 35.30 | 34.37 | 34.45 | 13,291,532 | -0.52(-1.48%) |
Mar 07, 2008 | 34.89 | 35.74 | 34.74 | 34.97 | 15,604,377 | -0.18(-0.52%) |
Mar 06, 2008 | 35.40 | 35.77 | 34.96 | 35.15 | 15,312,310 | -0.36(-1.00%) |
Mar 05, 2008 | 35.64 | 36.04 | 35.17 | 35.50 | 18,449,952 | -0.17(-0.49%) |
Mar 04, 2008 | 35.18 | 35.81 | 35.07 | 35.68 | 12,072,215 | +0.10(+0.28%) |
Mar 03, 2008 | 35.26 | 35.86 | 34.90 | 35.58 | 10,315,976 | +0.20(+0.57%) |
Feb 29, 2008 | 35.86 | 36.51 | 35.20 | 35.38 | 12,071,771 | -0.81(-2.25%) |
Feb 28, 2008 | 36.67 | 36.70 | 35.85 | 36.19 | 11,392,777 | -0.68(-1.84%) |
Feb 27, 2008 | 36.61 | 37.00 | 36.38 | 36.87 | 15,804,139 | -0.04(-0.11%) |
Feb 26, 2008 | 35.56 | 37.31 | 35.56 | 36.91 | 21,974,050 | +1.10(+3.08%) |
Feb 25, 2008 | 34.58 | 35.95 | 34.58 | 35.81 | 18,092,166 | +0.79(+2.27%) |
Feb 22, 2008 | 34.61 | 35.05 | 34.06 | 35.01 | 23,150,898 | +0.48(+1.38%) |
Feb 21, 2008 | 35.44 | 35.91 | 34.29 | 34.54 | 20,784,856 | -1.37(-3.82%) |
Feb 20, 2008 | 34.91 | 36.22 | 34.80 | 35.91 | 13,552,094 | +0.79(+2.26%) |
Feb 19, 2008 | 36.12 | 36.33 | 34.90 | 35.11 | 11,382,572 | -0.57(-1.60%) |
Feb 18, 2008 | 35.57 | 35.73 | 35.13 | 35.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.57 | 35.73 | 35.13 | 35.69 | 11,671,478 | -0.05(-0.13%) |
Feb 14, 2008 | 36.73 | 36.73 | 35.58 | 35.73 | 9,511,212 | -0.92(-2.51%) |
Feb 13, 2008 | 36.50 | 36.79 | 36.05 | 36.65 | 10,455,039 | +0.40(+1.11%) |
Feb 12, 2008 | 36.59 | 36.88 | 36.01 | 36.25 | 11,617,230 | -0.19(-0.52%) |
Feb 11, 2008 | 35.36 | 36.51 | 34.92 | 36.44 | 11,185,706 | +1.14(+3.22%) |
Feb 08, 2008 | 36.11 | 36.47 | 34.97 | 35.30 | 15,529,206 | -1.08(-2.96%) |
Feb 07, 2008 | 34.21 | 36.74 | 33.98 | 36.38 | 28,878,336 | +2.08(+6.08%) |
Feb 06, 2008 | 35.65 | 35.85 | 34.13 | 34.29 | 21,120,650 | -1.18(-3.32%) |
Feb 05, 2008 | 36.10 | 36.65 | 35.47 | 35.47 | 16,231,667 | -0.87(-2.41%) |
Feb 04, 2008 | 38.44 | 38.54 | 36.34 | 36.34 | 15,313,249 | -2.02(-5.26%) |
Feb 01, 2008 | 37.22 | 38.46 | 36.88 | 38.36 | 19,876,260 | +1.10(+2.94%) |
Jan 31, 2008 | 34.73 | 37.87 | 34.63 | 37.27 | 29,381,670 | +2.04(+5.80%) |
Jan 30, 2008 | 35.42 | 36.02 | 34.97 | 35.22 | 15,802,805 | -0.28(-0.80%) |
Jan 29, 2008 | 36.24 | 36.24 | 35.11 | 35.50 | 16,983,410 | -0.38(-1.05%) |
Jan 28, 2008 | 34.68 | 35.98 | 34.46 | 35.88 | 14,164,301 | +1.18(+3.41%) |
Jan 25, 2008 | 35.86 | 36.06 | 34.55 | 34.70 | 16,668,519 | -0.95(-2.66%) |
Jan 24, 2008 | 36.36 | 36.53 | 35.02 | 35.65 | 25,409,774 | -0.93(-2.54%) |
Jan 23, 2008 | 35.60 | 37.77 | 35.44 | 36.57 | 37,983,232 | +0.38(+1.04%) |
Jan 22, 2008 | 31.61 | 36.32 | 31.61 | 36.20 | 41,136,928 | +2.51(+7.45%) |
Jan 21, 2008 | 33.88 | 34.41 | 33.56 | 33.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.88 | 34.41 | 33.56 | 33.69 | 28,492,548 | +0.11(+0.32%) |
Jan 17, 2008 | 34.05 | 34.09 | 33.47 | 33.58 | 19,732,210 | -0.16(-0.48%) |
Jan 16, 2008 | 33.31 | 34.14 | 33.03 | 33.74 | 23,564,704 | +0.21(+0.62%) |
Jan 15, 2008 | 33.59 | 33.82 | 33.14 | 33.53 | 19,352,094 | -0.42(-1.23%) |
Jan 14, 2008 | 33.79 | 33.98 | 33.29 | 33.95 | 14,322,336 | +0.36(+1.08%) |
Jan 11, 2008 | 34.41 | 34.41 | 33.29 | 33.59 | 23,711,406 | -1.08(-3.10%) |
Jan 10, 2008 | 33.20 | 35.30 | 32.85 | 34.66 | 27,887,966 | +1.10(+3.27%) |
Jan 09, 2008 | 33.02 | 33.61 | 32.20 | 33.57 | 19,372,616 | +0.65(+1.98%) |
Jan 08, 2008 | 33.16 | 34.02 | 32.76 | 32.92 | 22,622,678 | -0.03(-0.08%) |
Jan 07, 2008 | 32.46 | 33.19 | 31.77 | 32.94 | 18,012,648 | +0.61(+1.89%) |
Jan 04, 2008 | 32.98 | 33.12 | 32.04 | 32.33 | 23,055,530 | -1.00(-3.01%) |
Jan 03, 2008 | 33.34 | 33.91 | 33.15 | 33.33 | 18,367,562 | +0.04(+0.12%) |
Jan 02, 2008 | 33.66 | 33.84 | 32.96 | 33.29 | 16,475,289 | -0.33(-0.98%) |