Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.05 | 36.01 | 34.79 | 35.46 | 10,321,589 | +0.46(+1.32%) |
Mar 28, 2008 | 36.48 | 36.82 | 34.92 | 35.00 | 11,222,911 | -1.36(-3.75%) |
Mar 27, 2008 | 36.86 | 37.46 | 36.07 | 36.36 | 10,352,401 | -0.43(-1.17%) |
Mar 26, 2008 | 38.41 | 38.41 | 36.71 | 36.79 | 13,701,840 | -1.74(-4.53%) |
Mar 25, 2008 | 38.40 | 39.20 | 37.97 | 38.53 | 12,257,303 | +0.08(+0.21%) |
Mar 24, 2008 | 37.52 | 39.54 | 37.51 | 38.45 | 16,571,932 | +1.16(+3.11%) |
Mar 21, 2008 | 34.24 | 37.42 | 34.07 | 37.29 | 21,648,478 | +0.00(+0.00%) |
Mar 20, 2008 | 34.24 | 37.42 | 34.24 | 37.29 | 21,647,614 | +3.23(+9.48%) |
Mar 19, 2008 | 35.85 | 36.08 | 34.00 | 34.07 | 17,381,990 | -1.39(-3.91%) |
Mar 18, 2008 | 34.61 | 35.45 | 33.90 | 35.45 | 15,800,711 | +1.62(+4.80%) |
Mar 17, 2008 | 32.19 | 34.31 | 32.04 | 33.83 | 18,790,154 | +0.57(+1.71%) |
Mar 14, 2008 | 34.98 | 34.98 | 32.87 | 33.26 | 13,530,932 | -1.37(-3.96%) |
Mar 13, 2008 | 34.12 | 35.13 | 33.30 | 34.63 | 15,131,215 | -0.03(-0.09%) |
Mar 12, 2008 | 35.56 | 36.49 | 34.55 | 34.67 | 13,883,397 | -0.88(-2.49%) |
Mar 11, 2008 | 33.75 | 35.63 | 33.34 | 35.55 | 17,845,382 | +3.07(+9.47%) |
Mar 10, 2008 | 33.71 | 33.71 | 32.44 | 32.48 | 12,369,185 | -1.21(-3.59%) |
Mar 07, 2008 | 33.16 | 34.53 | 32.89 | 33.68 | 12,026,873 | +0.19(+0.58%) |
Mar 06, 2008 | 34.15 | 34.15 | 33.25 | 33.49 | 13,654,222 | -0.76(-2.23%) |
Mar 05, 2008 | 34.92 | 35.18 | 33.93 | 34.25 | 10,622,163 | -0.34(-0.98%) |
Mar 04, 2008 | 33.88 | 34.71 | 33.25 | 34.59 | 15,360,932 | +0.46(+1.35%) |
Mar 03, 2008 | 34.23 | 34.61 | 33.68 | 34.13 | 13,170,076 | -0.18(-0.52%) |
Feb 29, 2008 | 35.70 | 35.76 | 34.18 | 34.31 | 17,652,578 | -1.72(-4.77%) |
Feb 28, 2008 | 36.84 | 36.90 | 35.98 | 36.03 | 10,116,693 | -1.34(-3.58%) |
Feb 27, 2008 | 36.75 | 37.97 | 36.68 | 37.37 | 8,181,345 | +0.21(+0.57%) |
Feb 26, 2008 | 36.51 | 37.53 | 36.01 | 37.16 | 11,978,737 | +0.49(+1.33%) |
Feb 25, 2008 | 36.58 | 36.84 | 35.61 | 36.67 | 10,055,434 | +0.12(+0.33%) |
Feb 22, 2008 | 35.95 | 36.61 | 35.47 | 36.55 | 9,487,492 | +0.31(+0.85%) |
Feb 21, 2008 | 36.94 | 37.12 | 35.95 | 36.24 | 13,109,779 | -0.50(-1.37%) |
Feb 20, 2008 | 35.87 | 36.85 | 35.63 | 36.74 | 7,815,005 | +0.61(+1.68%) |
Feb 19, 2008 | 36.94 | 37.33 | 35.91 | 36.13 | 9,900,832 | -0.45(-1.24%) |
Feb 18, 2008 | 36.89 | 37.41 | 36.34 | 36.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.89 | 37.41 | 36.34 | 36.59 | 13,716,414 | -0.47(-1.27%) |
Feb 14, 2008 | 38.09 | 38.12 | 37.03 | 37.06 | 7,665,788 | -0.94(-2.48%) |
Feb 13, 2008 | 36.90 | 38.12 | 36.73 | 38.00 | 13,346,842 | +1.44(+3.93%) |
Feb 12, 2008 | 36.76 | 37.47 | 36.17 | 36.56 | 10,202,859 | +0.37(+1.01%) |
Feb 11, 2008 | 36.10 | 36.45 | 35.74 | 36.20 | 13,234,039 | -0.28(-0.78%) |
Feb 08, 2008 | 37.23 | 37.26 | 35.61 | 36.48 | 20,065,750 | -1.19(-3.16%) |
Feb 07, 2008 | 36.74 | 38.25 | 36.73 | 37.67 | 19,207,402 | +0.47(+1.26%) |
Feb 06, 2008 | 37.40 | 38.31 | 37.04 | 37.20 | 11,648,589 | +0.14(+0.37%) |
Feb 05, 2008 | 37.98 | 38.19 | 37.03 | 37.07 | 13,938,253 | -1.59(-4.11%) |
Feb 04, 2008 | 39.43 | 39.74 | 38.58 | 38.66 | 11,614,635 | -1.57(-3.91%) |
Feb 01, 2008 | 39.65 | 40.59 | 39.54 | 40.23 | 12,939,507 | +0.38(+0.96%) |
Jan 31, 2008 | 37.87 | 40.64 | 37.56 | 39.85 | 19,913,890 | +1.45(+3.78%) |
Jan 30, 2008 | 38.68 | 39.82 | 38.12 | 38.40 | 15,591,496 | -0.37(-0.96%) |
Jan 29, 2008 | 38.66 | 39.09 | 37.61 | 38.77 | 15,556,014 | +0.32(+0.84%) |
Jan 28, 2008 | 37.39 | 38.45 | 36.52 | 38.45 | 11,579,580 | +1.59(+4.31%) |
Jan 25, 2008 | 38.66 | 39.12 | 36.52 | 36.86 | 15,567,231 | -1.35(-3.54%) |
Jan 24, 2008 | 37.63 | 39.47 | 37.63 | 38.21 | 19,163,560 | +0.73(+1.95%) |
Jan 23, 2008 | 34.33 | 37.80 | 33.77 | 37.48 | 24,332,446 | +2.33(+6.62%) |
Jan 22, 2008 | 33.38 | 36.66 | 33.38 | 35.15 | 24,528,986 | -0.22(-0.62%) |
Jan 21, 2008 | 34.88 | 36.26 | 34.48 | 35.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.88 | 36.26 | 34.48 | 35.37 | 22,840,086 | +0.76(+2.20%) |
Jan 17, 2008 | 35.93 | 36.70 | 34.40 | 34.61 | 20,934,786 | -1.27(-3.55%) |
Jan 16, 2008 | 34.56 | 36.35 | 34.28 | 35.88 | 21,409,814 | +1.19(+3.44%) |
Jan 15, 2008 | 35.57 | 36.03 | 34.49 | 34.69 | 20,905,264 | -1.40(-3.89%) |
Jan 14, 2008 | 35.77 | 36.39 | 35.24 | 36.09 | 22,876,572 | +0.41(+1.14%) |
Jan 11, 2008 | 36.19 | 36.39 | 34.80 | 35.69 | 70,548,104 | -3.99(-10.06%) |
Jan 10, 2008 | 38.82 | 40.34 | 37.77 | 39.68 | 23,049,658 | -0.13(-0.33%) |
Jan 09, 2008 | 38.88 | 39.82 | 38.39 | 39.81 | 13,527,440 | +0.92(+2.36%) |
Jan 08, 2008 | 40.31 | 40.31 | 38.74 | 38.89 | 14,451,898 | -1.14(-2.86%) |
Jan 07, 2008 | 40.17 | 40.64 | 39.41 | 40.04 | 17,299,046 | +0.18(+0.45%) |
Jan 04, 2008 | 40.55 | 40.55 | 39.51 | 39.86 | 10,481,481 | -1.03(-2.52%) |
Jan 03, 2008 | 41.53 | 41.77 | 40.72 | 40.89 | 9,559,385 | -0.51(-1.23%) |
Jan 02, 2008 | 42.25 | 42.44 | 41.20 | 41.40 | 9,929,443 | -0.79(-1.88%) |