Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.68 | 39.41 | 38.68 | 39.16 | 6,324,084 | +0.40(+1.02%) |
Mar 28, 2008 | 38.50 | 39.08 | 38.29 | 38.77 | 6,213,299 | +0.59(+1.55%) |
Mar 27, 2008 | 38.63 | 38.72 | 38.13 | 38.18 | 8,955,090 | -0.44(-1.13%) |
Mar 26, 2008 | 38.68 | 38.91 | 38.42 | 38.61 | 6,043,550 | -0.26(-0.66%) |
Mar 25, 2008 | 38.18 | 38.97 | 37.94 | 38.87 | 7,794,457 | +0.69(+1.80%) |
Mar 24, 2008 | 37.77 | 38.43 | 37.66 | 38.18 | 6,021,978 | +0.50(+1.33%) |
Mar 21, 2008 | 38.30 | 38.30 | 37.13 | 37.68 | 16,949,984 | +0.00(+0.00%) |
Mar 20, 2008 | 38.30 | 38.30 | 37.13 | 37.68 | 16,949,840 | -0.57(-1.49%) |
Mar 19, 2008 | 39.55 | 39.99 | 38.25 | 38.25 | 7,246,042 | -1.16(-2.94%) |
Mar 18, 2008 | 39.12 | 39.41 | 38.48 | 39.41 | 9,352,066 | +1.08(+2.83%) |
Mar 17, 2008 | 38.11 | 38.98 | 37.93 | 38.33 | 12,497,313 | -0.63(-1.62%) |
Mar 14, 2008 | 39.56 | 39.80 | 38.47 | 38.96 | 7,102,313 | -0.40(-1.01%) |
Mar 13, 2008 | 38.93 | 39.70 | 38.44 | 39.36 | 7,736,844 | -0.19(-0.49%) |
Mar 12, 2008 | 39.54 | 40.12 | 39.47 | 39.55 | 4,314,305 | +0.01(+0.03%) |
Mar 11, 2008 | 39.15 | 39.58 | 38.62 | 39.54 | 6,251,613 | +0.89(+2.30%) |
Mar 10, 2008 | 39.22 | 39.36 | 38.55 | 38.65 | 4,760,544 | -0.61(-1.56%) |
Mar 07, 2008 | 39.58 | 39.89 | 38.99 | 39.26 | 6,258,337 | -0.64(-1.60%) |
Mar 06, 2008 | 40.68 | 40.82 | 39.83 | 39.90 | 5,307,270 | -1.07(-2.61%) |
Mar 05, 2008 | 40.74 | 41.41 | 40.48 | 40.97 | 5,480,699 | +0.35(+0.85%) |
Mar 04, 2008 | 40.34 | 40.72 | 39.95 | 40.62 | 6,596,806 | -0.02(-0.05%) |
Mar 03, 2008 | 39.96 | 40.64 | 39.85 | 40.64 | 5,548,966 | +0.70(+1.76%) |
Feb 29, 2008 | 40.55 | 40.65 | 39.88 | 39.94 | 5,935,142 | -1.14(-2.77%) |
Feb 28, 2008 | 41.01 | 41.34 | 40.79 | 41.08 | 6,397,542 | -0.31(-0.75%) |
Feb 27, 2008 | 40.90 | 41.65 | 40.71 | 41.39 | 7,300,712 | +0.33(+0.79%) |
Feb 26, 2008 | 40.08 | 41.10 | 40.08 | 41.06 | 7,598,172 | +0.87(+2.16%) |
Feb 25, 2008 | 39.19 | 40.26 | 38.94 | 40.20 | 7,604,324 | +0.95(+2.42%) |
Feb 22, 2008 | 38.61 | 39.34 | 38.40 | 39.24 | 7,781,879 | +0.71(+1.86%) |
Feb 21, 2008 | 39.20 | 39.45 | 38.45 | 38.53 | 5,536,022 | -0.58(-1.49%) |
Feb 20, 2008 | 38.89 | 39.24 | 38.30 | 39.11 | 8,790,996 | -0.04(-0.11%) |
Feb 19, 2008 | 39.27 | 39.70 | 39.06 | 39.15 | 8,275,253 | +0.26(+0.66%) |
Feb 18, 2008 | 39.84 | 39.90 | 38.77 | 38.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.84 | 39.90 | 38.77 | 38.90 | 31,553,036 | -1.02(-2.56%) |
Feb 14, 2008 | 40.84 | 41.13 | 39.88 | 39.92 | 7,321,323 | -0.92(-2.24%) |
Feb 13, 2008 | 40.29 | 40.90 | 40.20 | 40.83 | 4,991,453 | +0.90(+2.26%) |
Feb 12, 2008 | 40.05 | 40.58 | 39.69 | 39.93 | 7,896,743 | -0.08(-0.19%) |
Feb 11, 2008 | 39.72 | 40.08 | 39.39 | 40.01 | 9,951,353 | -0.13(-0.33%) |
Feb 08, 2008 | 40.48 | 40.55 | 39.86 | 40.14 | 5,462,282 | -0.65(-1.60%) |
Feb 07, 2008 | 40.42 | 40.99 | 40.26 | 40.79 | 6,539,243 | +0.07(+0.17%) |
Feb 06, 2008 | 41.33 | 41.50 | 40.60 | 40.72 | 6,038,098 | -0.26(-0.63%) |
Feb 05, 2008 | 41.33 | 41.94 | 40.77 | 40.98 | 8,455,975 | -1.00(-2.38%) |
Feb 04, 2008 | 41.64 | 42.17 | 41.59 | 41.98 | 6,655,371 | +0.19(+0.45%) |
Feb 01, 2008 | 40.97 | 41.99 | 40.96 | 41.79 | 10,098,308 | +0.79(+1.93%) |
Jan 31, 2008 | 40.31 | 41.24 | 39.56 | 41.00 | 8,797,846 | +0.63(+1.56%) |
Jan 30, 2008 | 40.43 | 41.13 | 40.24 | 40.37 | 7,361,753 | -0.19(-0.47%) |
Jan 29, 2008 | 41.07 | 41.11 | 40.15 | 40.56 | 8,297,979 | -0.31(-0.75%) |
Jan 28, 2008 | 40.40 | 41.07 | 40.40 | 40.87 | 8,549,142 | +0.44(+1.08%) |
Jan 25, 2008 | 40.57 | 41.43 | 40.14 | 40.43 | 12,330,370 | +1.42(+3.65%) |
Jan 24, 2008 | 38.84 | 39.42 | 38.38 | 39.01 | 8,955,527 | -0.21(-0.53%) |
Jan 23, 2008 | 36.64 | 39.25 | 36.43 | 39.22 | 12,747,647 | +1.77(+4.73%) |
Jan 22, 2008 | 36.45 | 37.79 | 36.13 | 37.45 | 12,837,855 | -0.94(-2.44%) |
Jan 21, 2008 | 38.91 | 39.53 | 38.11 | 38.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.91 | 39.53 | 38.11 | 38.38 | 9,770,030 | -0.19(-0.49%) |
Jan 17, 2008 | 39.97 | 40.35 | 38.42 | 38.57 | 9,053,409 | -1.36(-3.41%) |
Jan 16, 2008 | 39.06 | 40.55 | 39.06 | 39.93 | 7,907,816 | +0.69(+1.75%) |
Jan 15, 2008 | 39.62 | 39.96 | 39.04 | 39.24 | 6,330,358 | -0.87(-2.16%) |
Jan 14, 2008 | 39.50 | 40.34 | 39.50 | 40.11 | 4,801,954 | +0.69(+1.74%) |
Jan 11, 2008 | 40.26 | 40.58 | 39.03 | 39.42 | 6,475,944 | -0.71(-1.76%) |
Jan 10, 2008 | 39.61 | 40.65 | 39.22 | 40.13 | 10,164,585 | +0.15(+0.38%) |
Jan 09, 2008 | 39.63 | 40.02 | 39.03 | 39.98 | 8,322,402 | +0.35(+0.89%) |
Jan 08, 2008 | 40.47 | 40.60 | 39.56 | 39.63 | 7,625,612 | -0.69(-1.70%) |
Jan 07, 2008 | 40.62 | 40.83 | 39.47 | 40.31 | 8,067,342 | -0.14(-0.34%) |
Jan 04, 2008 | 41.35 | 41.76 | 40.34 | 40.45 | 8,567,656 | -1.33(-3.19%) |
Jan 03, 2008 | 41.63 | 41.97 | 41.35 | 41.78 | 4,748,882 | +0.21(+0.50%) |
Jan 02, 2008 | 42.70 | 42.70 | 41.45 | 41.58 | 5,996,240 | -1.16(-2.71%) |