Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.28 | 38.36 | 36.69 | 37.62 | 6,953,271 | +0.18(+0.47%) |
Mar 28, 2008 | 38.91 | 39.26 | 37.15 | 37.44 | 8,623,657 | -1.13(-2.93%) |
Mar 27, 2008 | 39.60 | 40.11 | 38.09 | 38.58 | 10,780,993 | -0.60(-1.52%) |
Mar 26, 2008 | 39.69 | 40.11 | 38.98 | 39.17 | 11,626,712 | -1.38(-3.39%) |
Mar 25, 2008 | 40.36 | 41.28 | 38.99 | 40.55 | 13,517,770 | -0.99(-2.39%) |
Mar 24, 2008 | 41.51 | 43.90 | 40.59 | 41.54 | 13,876,278 | +0.84(+2.07%) |
Mar 21, 2008 | 37.77 | 41.24 | 37.77 | 40.70 | 17,681,384 | +0.00(+0.00%) |
Mar 20, 2008 | 37.77 | 41.24 | 37.77 | 40.70 | 17,681,384 | +2.90(+7.66%) |
Mar 19, 2008 | 39.48 | 41.62 | 37.46 | 37.80 | 15,950,609 | -1.55(-3.94%) |
Mar 18, 2008 | 37.61 | 39.42 | 36.94 | 39.35 | 18,348,344 | +3.08(+8.49%) |
Mar 17, 2008 | 33.77 | 37.05 | 33.71 | 36.27 | 15,956,531 | -0.31(-0.84%) |
Mar 14, 2008 | 38.24 | 39.16 | 35.85 | 36.58 | 14,746,818 | -1.28(-3.39%) |
Mar 13, 2008 | 35.54 | 38.34 | 34.94 | 37.86 | 22,543,682 | +1.44(+3.97%) |
Mar 12, 2008 | 35.44 | 38.80 | 35.44 | 36.42 | 23,192,018 | +0.71(+1.99%) |
Mar 11, 2008 | 34.28 | 35.73 | 32.55 | 35.71 | 18,913,140 | +4.17(+13.23%) |
Mar 10, 2008 | 33.24 | 33.40 | 31.15 | 31.54 | 11,329,547 | -1.61(-4.84%) |
Mar 07, 2008 | 32.16 | 33.95 | 31.87 | 33.14 | 12,889,456 | +0.66(+2.02%) |
Mar 06, 2008 | 33.40 | 33.67 | 32.36 | 32.48 | 10,504,857 | -1.39(-4.11%) |
Mar 05, 2008 | 35.01 | 35.64 | 33.62 | 33.87 | 9,626,180 | -0.84(-2.42%) |
Mar 04, 2008 | 34.11 | 35.11 | 32.98 | 34.72 | 15,146,360 | +0.34(+1.00%) |
Mar 03, 2008 | 35.07 | 35.69 | 34.20 | 34.37 | 12,474,675 | -0.81(-2.30%) |
Feb 29, 2008 | 36.67 | 36.92 | 34.96 | 35.18 | 8,803,165 | -1.83(-4.94%) |
Feb 28, 2008 | 37.89 | 38.02 | 36.83 | 37.01 | 5,708,605 | -1.08(-2.83%) |
Feb 27, 2008 | 37.45 | 38.90 | 37.18 | 38.09 | 6,543,301 | -0.08(-0.22%) |
Feb 26, 2008 | 36.85 | 38.80 | 36.13 | 38.17 | 11,604,130 | +1.07(+2.88%) |
Feb 25, 2008 | 36.57 | 37.42 | 35.37 | 37.10 | 7,232,455 | +0.47(+1.29%) |
Feb 22, 2008 | 36.59 | 36.86 | 35.15 | 36.63 | 10,080,345 | +0.18(+0.50%) |
Feb 21, 2008 | 38.14 | 38.55 | 36.27 | 36.44 | 6,637,806 | -1.26(-3.35%) |
Feb 20, 2008 | 36.34 | 38.09 | 36.31 | 37.70 | 9,319,358 | +0.97(+2.64%) |
Feb 19, 2008 | 37.06 | 37.34 | 36.00 | 36.73 | 7,164,953 | +0.31(+0.84%) |
Feb 18, 2008 | 36.17 | 36.53 | 35.54 | 36.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.17 | 36.53 | 35.54 | 36.43 | 8,293,365 | +0.05(+0.15%) |
Feb 14, 2008 | 37.06 | 37.81 | 36.08 | 36.37 | 7,535,674 | -1.14(-3.04%) |
Feb 13, 2008 | 36.92 | 37.64 | 36.06 | 37.51 | 7,594,827 | +1.25(+3.44%) |
Feb 12, 2008 | 36.30 | 37.66 | 35.61 | 36.27 | 14,039,649 | +0.48(+1.35%) |
Feb 11, 2008 | 37.49 | 37.66 | 35.27 | 35.79 | 13,941,817 | -1.65(-4.41%) |
Feb 08, 2008 | 37.78 | 38.96 | 36.20 | 37.44 | 12,546,781 | -0.86(-2.24%) |
Feb 07, 2008 | 37.22 | 38.80 | 36.22 | 38.29 | 20,049,990 | +0.41(+1.09%) |
Feb 06, 2008 | 38.71 | 40.33 | 37.73 | 37.88 | 11,168,678 | -0.49(-1.27%) |
Feb 05, 2008 | 38.77 | 39.95 | 38.19 | 38.37 | 10,760,869 | -1.87(-4.65%) |
Feb 04, 2008 | 42.46 | 42.47 | 39.87 | 40.24 | 12,766,632 | -3.30(-7.58%) |
Feb 01, 2008 | 42.37 | 44.09 | 42.07 | 43.54 | 17,071,030 | +1.80(+4.30%) |
Jan 31, 2008 | 38.74 | 42.72 | 37.63 | 41.75 | 20,700,084 | +2.31(+5.85%) |
Jan 30, 2008 | 39.31 | 41.37 | 38.28 | 39.44 | 17,029,204 | -0.07(-0.17%) |
Jan 29, 2008 | 38.45 | 39.97 | 37.76 | 39.51 | 12,796,466 | +1.33(+3.48%) |
Jan 28, 2008 | 35.53 | 38.25 | 34.26 | 38.18 | 14,180,996 | +2.63(+7.40%) |
Jan 25, 2008 | 36.98 | 37.67 | 34.78 | 35.55 | 17,330,682 | -0.95(-2.60%) |
Jan 24, 2008 | 35.92 | 38.02 | 33.81 | 36.50 | 24,622,760 | +2.71(+8.03%) |
Jan 23, 2008 | 29.63 | 34.18 | 28.73 | 33.78 | 21,761,468 | +3.36(+11.03%) |
Jan 22, 2008 | 28.59 | 31.62 | 28.59 | 30.43 | 16,550,165 | +0.10(+0.33%) |
Jan 21, 2008 | 31.67 | 32.67 | 29.95 | 30.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.67 | 32.67 | 29.95 | 30.33 | 16,263,840 | -1.05(-3.36%) |
Jan 17, 2008 | 33.00 | 33.63 | 31.00 | 31.38 | 16,759,483 | -1.90(-5.70%) |
Jan 16, 2008 | 31.96 | 33.92 | 31.42 | 33.28 | 16,515,704 | +1.18(+3.67%) |
Jan 15, 2008 | 31.58 | 32.39 | 31.41 | 32.10 | 17,003,950 | -0.82(-2.48%) |
Jan 14, 2008 | 32.76 | 33.26 | 31.18 | 32.92 | 9,897,590 | +0.37(+1.13%) |
Jan 11, 2008 | 31.18 | 33.18 | 31.04 | 32.55 | 17,388,762 | -0.25(-0.77%) |
Jan 10, 2008 | 30.89 | 33.82 | 29.69 | 32.80 | 35,317,492 | -0.33(-0.99%) |
Jan 09, 2008 | 32.88 | 33.53 | 31.51 | 33.13 | 14,060,548 | +0.12(+0.37%) |
Jan 08, 2008 | 36.06 | 36.50 | 32.56 | 33.01 | 13,252,074 | -2.80(-7.81%) |
Jan 07, 2008 | 35.28 | 36.70 | 34.55 | 35.81 | 8,210,196 | +0.67(+1.91%) |
Jan 04, 2008 | 34.98 | 35.33 | 34.18 | 35.14 | 7,295,894 | -0.54(-1.50%) |
Jan 03, 2008 | 36.49 | 36.67 | 35.36 | 35.67 | 4,596,118 | -0.52(-1.44%) |
Jan 02, 2008 | 36.50 | 37.28 | 35.28 | 36.19 | 7,390,883 | +0.07(+0.19%) |