Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.69 | 34.56 | 33.32 | 34.31 | 18,419,674 | +0.67(+1.99%) |
Mar 28, 2008 | 33.89 | 34.20 | 33.51 | 33.64 | 19,747,934 | -0.87(-2.53%) |
Mar 27, 2008 | 35.56 | 35.76 | 34.37 | 34.52 | 17,809,244 | -0.98(-2.77%) |
Mar 26, 2008 | 35.93 | 36.11 | 35.15 | 35.50 | 17,745,144 | -0.68(-1.89%) |
Mar 25, 2008 | 36.28 | 36.46 | 35.88 | 36.18 | 13,079,582 | -0.14(-0.37%) |
Mar 24, 2008 | 35.44 | 36.59 | 35.26 | 36.32 | 12,423,006 | +0.87(+2.46%) |
Mar 21, 2008 | 33.99 | 35.67 | 33.95 | 35.44 | 16,919,848 | +0.00(+0.00%) |
Mar 20, 2008 | 33.99 | 35.67 | 33.95 | 35.44 | 16,919,848 | +1.50(+4.41%) |
Mar 19, 2008 | 34.76 | 35.35 | 33.88 | 33.95 | 19,153,098 | -0.58(-1.67%) |
Mar 18, 2008 | 33.40 | 34.65 | 33.35 | 34.52 | 19,644,566 | +1.69(+5.13%) |
Mar 17, 2008 | 32.98 | 33.62 | 32.30 | 32.84 | 22,811,748 | -0.90(-2.67%) |
Mar 14, 2008 | 34.54 | 34.70 | 33.23 | 33.74 | 17,131,100 | -0.49(-1.44%) |
Mar 13, 2008 | 34.35 | 34.53 | 33.52 | 34.23 | 25,766,722 | -0.36(-1.04%) |
Mar 12, 2008 | 34.93 | 35.41 | 34.49 | 34.59 | 16,630,049 | -0.33(-0.95%) |
Mar 11, 2008 | 35.40 | 35.51 | 33.85 | 34.92 | 28,597,676 | +0.24(+0.68%) |
Mar 10, 2008 | 35.31 | 35.55 | 34.61 | 34.69 | 13,200,664 | -0.52(-1.48%) |
Mar 07, 2008 | 35.13 | 35.99 | 34.98 | 35.21 | 15,497,698 | -0.18(-0.52%) |
Mar 06, 2008 | 35.64 | 36.02 | 35.20 | 35.39 | 15,207,627 | -0.36(-1.00%) |
Mar 05, 2008 | 35.88 | 36.28 | 35.41 | 35.75 | 18,323,818 | -0.18(-0.49%) |
Mar 04, 2008 | 35.42 | 36.05 | 35.32 | 35.92 | 11,989,683 | +0.10(+0.28%) |
Mar 03, 2008 | 35.50 | 36.11 | 35.14 | 35.82 | 10,245,450 | +0.20(+0.57%) |
Feb 29, 2008 | 36.11 | 36.76 | 35.44 | 35.62 | 11,989,242 | -0.82(-2.25%) |
Feb 28, 2008 | 36.92 | 36.95 | 36.09 | 36.44 | 11,314,890 | -0.68(-1.84%) |
Feb 27, 2008 | 36.87 | 37.26 | 36.63 | 37.12 | 15,696,093 | -0.04(-0.11%) |
Feb 26, 2008 | 35.81 | 37.56 | 35.81 | 37.16 | 21,823,824 | +1.11(+3.08%) |
Feb 25, 2008 | 34.81 | 36.20 | 34.81 | 36.05 | 17,968,478 | +0.80(+2.27%) |
Feb 22, 2008 | 34.85 | 35.29 | 34.29 | 35.25 | 22,992,626 | +0.48(+1.38%) |
Feb 21, 2008 | 35.68 | 36.15 | 34.53 | 34.77 | 20,642,760 | -1.38(-3.82%) |
Feb 20, 2008 | 35.15 | 36.47 | 35.04 | 36.15 | 13,459,444 | +0.80(+2.26%) |
Feb 19, 2008 | 36.36 | 36.58 | 35.14 | 35.36 | 11,304,755 | -0.58(-1.60%) |
Feb 18, 2008 | 35.82 | 35.97 | 35.38 | 35.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.82 | 35.97 | 35.38 | 35.93 | 11,591,685 | -0.05(-0.13%) |
Feb 14, 2008 | 36.99 | 36.99 | 35.82 | 35.98 | 9,446,189 | -0.93(-2.51%) |
Feb 13, 2008 | 36.75 | 37.04 | 36.30 | 36.91 | 10,383,563 | +0.41(+1.11%) |
Feb 12, 2008 | 36.84 | 37.14 | 36.26 | 36.50 | 11,537,808 | -0.19(-0.52%) |
Feb 11, 2008 | 35.61 | 36.76 | 35.16 | 36.69 | 11,109,235 | +1.14(+3.22%) |
Feb 08, 2008 | 36.36 | 36.72 | 35.21 | 35.55 | 15,423,040 | -1.08(-2.96%) |
Feb 07, 2008 | 34.44 | 36.99 | 34.21 | 36.63 | 28,680,908 | +2.10(+6.08%) |
Feb 06, 2008 | 35.89 | 36.09 | 34.36 | 34.53 | 20,976,258 | -1.18(-3.32%) |
Feb 05, 2008 | 36.34 | 36.90 | 35.71 | 35.71 | 16,120,699 | -0.88(-2.41%) |
Feb 04, 2008 | 38.71 | 38.81 | 36.59 | 36.59 | 15,208,559 | -2.03(-5.26%) |
Feb 01, 2008 | 37.48 | 38.72 | 37.13 | 38.63 | 19,740,374 | +1.10(+2.94%) |
Jan 31, 2008 | 34.97 | 38.13 | 34.87 | 37.52 | 29,180,802 | +2.06(+5.80%) |
Jan 30, 2008 | 35.67 | 36.27 | 35.21 | 35.46 | 15,694,768 | -0.28(-0.80%) |
Jan 29, 2008 | 36.49 | 36.49 | 35.36 | 35.75 | 16,867,304 | -0.38(-1.05%) |
Jan 28, 2008 | 34.92 | 36.23 | 34.69 | 36.13 | 14,067,466 | +1.19(+3.41%) |
Jan 25, 2008 | 36.11 | 36.31 | 34.79 | 34.94 | 16,554,564 | -0.95(-2.66%) |
Jan 24, 2008 | 36.61 | 36.78 | 35.26 | 35.89 | 25,236,060 | -0.93(-2.54%) |
Jan 23, 2008 | 35.85 | 38.03 | 35.68 | 36.83 | 37,723,560 | +0.38(+1.04%) |
Jan 22, 2008 | 31.83 | 36.57 | 31.83 | 36.45 | 40,855,696 | +2.53(+7.45%) |
Jan 21, 2008 | 34.12 | 34.65 | 33.79 | 33.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.12 | 34.65 | 33.79 | 33.92 | 28,297,758 | +0.11(+0.32%) |
Jan 17, 2008 | 34.28 | 34.33 | 33.70 | 33.81 | 19,597,310 | -0.16(-0.48%) |
Jan 16, 2008 | 33.54 | 34.37 | 33.26 | 33.97 | 23,403,604 | +0.21(+0.62%) |
Jan 15, 2008 | 33.83 | 34.06 | 33.37 | 33.76 | 19,219,792 | -0.42(-1.23%) |
Jan 14, 2008 | 34.02 | 34.21 | 33.51 | 34.18 | 14,224,421 | +0.37(+1.08%) |
Jan 11, 2008 | 34.65 | 34.65 | 33.51 | 33.82 | 23,549,302 | -1.08(-3.10%) |
Jan 10, 2008 | 33.43 | 35.54 | 33.07 | 34.90 | 27,697,308 | +1.10(+3.27%) |
Jan 09, 2008 | 33.25 | 33.85 | 32.42 | 33.80 | 19,240,174 | +0.66(+1.98%) |
Jan 08, 2008 | 33.39 | 34.25 | 32.99 | 33.14 | 22,468,016 | -0.03(-0.08%) |
Jan 07, 2008 | 32.69 | 33.42 | 31.99 | 33.17 | 17,889,504 | +0.62(+1.89%) |
Jan 04, 2008 | 33.21 | 33.34 | 32.26 | 32.55 | 22,897,910 | -1.01(-3.01%) |
Jan 03, 2008 | 33.57 | 34.14 | 33.38 | 33.56 | 18,241,992 | +0.04(+0.12%) |
Jan 02, 2008 | 33.89 | 34.07 | 33.18 | 33.52 | 16,362,655 | -0.33(-0.98%) |