Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.01 | 35.64 | 34.68 | 35.30 | 6,632,341 | +0.22(+0.61%) |
Mar 28, 2008 | 32.99 | 35.72 | 32.76 | 35.08 | 22,593,506 | -2.85(-7.50%) |
Mar 27, 2008 | 39.31 | 40.08 | 37.90 | 37.93 | 4,268,657 | -1.09(-2.78%) |
Mar 26, 2008 | 40.64 | 40.79 | 38.52 | 39.01 | 5,505,771 | -1.92(-4.69%) |
Mar 25, 2008 | 40.86 | 41.32 | 39.56 | 40.93 | 4,846,411 | +0.06(+0.14%) |
Mar 24, 2008 | 39.67 | 42.37 | 39.61 | 40.88 | 6,360,290 | +1.45(+3.68%) |
Mar 21, 2008 | 36.70 | 39.97 | 36.52 | 39.43 | 6,327,225 | +0.00(+0.00%) |
Mar 20, 2008 | 36.70 | 39.97 | 36.52 | 39.43 | 6,326,905 | +2.91(+7.97%) |
Mar 19, 2008 | 37.44 | 38.09 | 36.37 | 36.52 | 6,624,982 | -0.81(-2.18%) |
Mar 18, 2008 | 35.84 | 37.44 | 35.84 | 37.33 | 6,049,178 | +2.17(+6.18%) |
Mar 17, 2008 | 35.34 | 35.84 | 33.88 | 35.16 | 5,067,192 | -1.07(-2.95%) |
Mar 14, 2008 | 37.51 | 37.80 | 35.79 | 36.22 | 6,541,982 | -0.92(-2.47%) |
Mar 13, 2008 | 36.65 | 37.39 | 35.10 | 37.14 | 10,199,780 | -0.09(-0.25%) |
Mar 12, 2008 | 38.27 | 38.56 | 37.11 | 37.24 | 6,068,136 | -0.88(-2.31%) |
Mar 11, 2008 | 38.86 | 39.44 | 36.69 | 38.12 | 8,786,824 | +0.28(+0.74%) |
Mar 10, 2008 | 38.86 | 39.50 | 37.59 | 37.83 | 6,702,136 | -0.54(-1.41%) |
Mar 07, 2008 | 39.63 | 40.44 | 38.25 | 38.38 | 9,408,333 | -1.66(-4.14%) |
Mar 06, 2008 | 43.68 | 43.68 | 39.93 | 40.03 | 12,492,129 | -5.00(-11.10%) |
Mar 05, 2008 | 44.62 | 46.04 | 44.19 | 45.03 | 6,712,720 | +0.83(+1.88%) |
Mar 04, 2008 | 43.51 | 44.38 | 43.09 | 44.20 | 4,589,003 | +0.20(+0.45%) |
Mar 03, 2008 | 43.15 | 44.34 | 42.30 | 44.00 | 4,388,830 | +0.75(+1.73%) |
Feb 29, 2008 | 44.25 | 45.02 | 42.96 | 43.25 | 4,849,174 | -1.41(-3.16%) |
Feb 28, 2008 | 45.63 | 45.68 | 44.47 | 44.67 | 5,220,484 | -1.77(-3.81%) |
Feb 27, 2008 | 46.84 | 47.03 | 45.90 | 46.44 | 4,857,030 | -0.79(-1.67%) |
Feb 26, 2008 | 45.91 | 48.13 | 45.91 | 47.22 | 5,969,119 | +1.15(+2.50%) |
Feb 25, 2008 | 45.79 | 46.35 | 44.35 | 46.07 | 4,505,872 | +0.39(+0.86%) |
Feb 22, 2008 | 44.71 | 45.68 | 44.06 | 45.68 | 7,438,749 | +0.72(+1.60%) |
Feb 21, 2008 | 46.05 | 47.32 | 44.69 | 44.96 | 11,133,382 | +0.07(+0.17%) |
Feb 20, 2008 | 43.65 | 45.47 | 43.53 | 44.88 | 7,157,731 | +1.46(+3.36%) |
Feb 19, 2008 | 44.26 | 44.43 | 42.89 | 43.42 | 5,668,189 | -0.25(-0.58%) |
Feb 18, 2008 | 42.59 | 43.80 | 42.41 | 43.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.59 | 43.80 | 42.41 | 43.68 | 4,901,122 | +0.71(+1.66%) |
Feb 14, 2008 | 44.31 | 44.39 | 42.78 | 42.96 | 6,935,124 | -1.83(-4.10%) |
Feb 13, 2008 | 46.19 | 46.80 | 44.13 | 44.80 | 8,184,209 | -0.30(-0.66%) |
Feb 12, 2008 | 46.95 | 47.91 | 44.75 | 45.10 | 9,774,952 | -1.66(-3.54%) |
Feb 11, 2008 | 44.66 | 46.89 | 44.22 | 46.76 | 6,885,058 | +2.17(+4.87%) |
Feb 08, 2008 | 44.47 | 46.04 | 43.99 | 44.58 | 9,724,504 | +0.18(+0.40%) |
Feb 07, 2008 | 43.99 | 45.58 | 43.65 | 44.41 | 17,039,736 | +3.48(+8.51%) |
Feb 06, 2008 | 42.74 | 43.35 | 40.75 | 40.92 | 9,120,531 | -1.61(-3.79%) |
Feb 05, 2008 | 42.93 | 45.01 | 42.26 | 42.53 | 9,809,706 | -1.08(-2.47%) |
Feb 04, 2008 | 45.32 | 45.87 | 42.72 | 43.61 | 6,957,200 | -1.79(-3.94%) |
Feb 01, 2008 | 45.22 | 46.00 | 43.98 | 45.40 | 13,528,945 | +1.08(+2.43%) |
Jan 31, 2008 | 41.56 | 45.09 | 41.01 | 44.32 | 9,570,935 | +2.40(+5.72%) |
Jan 30, 2008 | 41.93 | 43.59 | 41.20 | 41.93 | 6,872,627 | -0.19(-0.44%) |
Jan 29, 2008 | 41.82 | 42.63 | 40.64 | 42.11 | 4,116,232 | +0.27(+0.65%) |
Jan 28, 2008 | 39.76 | 41.91 | 38.78 | 41.84 | 4,676,486 | +2.08(+5.23%) |
Jan 25, 2008 | 41.15 | 41.65 | 39.22 | 39.76 | 5,099,841 | -1.08(-2.64%) |
Jan 24, 2008 | 41.70 | 42.04 | 39.83 | 40.84 | 7,863,007 | -0.75(-1.80%) |
Jan 23, 2008 | 39.30 | 41.85 | 38.52 | 41.59 | 10,788,056 | +1.04(+2.56%) |
Jan 22, 2008 | 36.09 | 41.21 | 35.48 | 40.55 | 13,628,712 | +2.24(+5.84%) |
Jan 21, 2008 | 36.82 | 39.29 | 36.60 | 38.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.82 | 39.29 | 36.60 | 38.31 | 10,462,198 | +1.79(+4.90%) |
Jan 17, 2008 | 36.79 | 37.26 | 36.01 | 36.52 | 8,227,240 | -0.22(-0.59%) |
Jan 16, 2008 | 33.61 | 37.44 | 33.61 | 36.74 | 9,568,366 | +2.27(+6.60%) |
Jan 15, 2008 | 35.48 | 35.76 | 33.46 | 34.47 | 7,189,312 | -1.53(-4.24%) |
Jan 14, 2008 | 35.63 | 36.51 | 34.76 | 35.99 | 5,659,929 | +0.55(+1.56%) |
Jan 11, 2008 | 34.80 | 35.85 | 33.37 | 35.44 | 9,982,100 | +0.29(+0.83%) |
Jan 10, 2008 | 34.41 | 36.10 | 33.95 | 35.15 | 13,067,075 | +1.43(+4.25%) |
Jan 09, 2008 | 32.42 | 33.81 | 31.14 | 33.72 | 8,615,735 | +1.36(+4.19%) |
Jan 08, 2008 | 33.74 | 34.37 | 32.18 | 32.36 | 6,876,455 | -1.28(-3.81%) |
Jan 07, 2008 | 35.38 | 35.57 | 33.16 | 33.64 | 10,940,921 | -1.59(-4.52%) |
Jan 04, 2008 | 36.04 | 36.27 | 34.48 | 35.23 | 7,836,762 | -2.06(-5.52%) |
Jan 03, 2008 | 39.13 | 39.13 | 37.16 | 37.29 | 5,993,950 | -1.69(-4.35%) |
Jan 02, 2008 | 41.23 | 41.23 | 38.81 | 38.99 | 5,724,519 | -2.19(-5.32%) |