Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.84 | 35.97 | 35.28 | 35.85 | 3,249,310 | -0.04(-0.11%) |
Mar 28, 2008 | 36.15 | 36.36 | 35.83 | 35.89 | 2,083,080 | +0.03(+0.10%) |
Mar 27, 2008 | 35.75 | 36.19 | 35.71 | 35.85 | 3,176,689 | +0.38(+1.08%) |
Mar 26, 2008 | 35.20 | 35.61 | 34.95 | 35.47 | 2,825,740 | +0.16(+0.44%) |
Mar 25, 2008 | 35.36 | 35.67 | 34.99 | 35.31 | 2,007,507 | -0.08(-0.21%) |
Mar 24, 2008 | 35.95 | 35.95 | 35.31 | 35.39 | 2,515,042 | -0.47(-1.31%) |
Mar 21, 2008 | 36.13 | 36.13 | 34.97 | 35.86 | 6,623,446 | -0.00(-0.00%) |
Mar 20, 2008 | 36.13 | 36.13 | 34.97 | 35.86 | 6,623,446 | +0.04(+0.12%) |
Mar 19, 2008 | 35.34 | 36.54 | 35.07 | 35.82 | 7,449,705 | +1.20(+3.47%) |
Mar 18, 2008 | 34.57 | 34.68 | 34.13 | 34.62 | 6,647,848 | +0.62(+1.83%) |
Mar 17, 2008 | 33.61 | 34.81 | 33.61 | 34.00 | 5,562,731 | -0.35(-1.03%) |
Mar 14, 2008 | 35.24 | 36.21 | 34.14 | 34.35 | 8,135,916 | -0.56(-1.60%) |
Mar 13, 2008 | 37.12 | 37.18 | 34.80 | 34.91 | 12,012,873 | -2.27(-6.11%) |
Mar 12, 2008 | 38.71 | 39.25 | 37.08 | 37.18 | 6,560,888 | -1.30(-3.37%) |
Mar 11, 2008 | 38.14 | 39.44 | 37.56 | 38.48 | 6,258,831 | +1.11(+2.96%) |
Mar 10, 2008 | 38.02 | 38.20 | 37.35 | 37.38 | 3,068,697 | -0.63(-1.65%) |
Mar 07, 2008 | 37.68 | 38.54 | 37.68 | 38.00 | 2,670,405 | +0.10(+0.27%) |
Mar 06, 2008 | 39.49 | 39.52 | 37.83 | 37.90 | 5,415,256 | -1.62(-4.11%) |
Mar 05, 2008 | 39.83 | 40.28 | 39.30 | 39.53 | 2,541,689 | -0.34(-0.86%) |
Mar 04, 2008 | 40.21 | 40.26 | 39.57 | 39.87 | 2,750,885 | -0.49(-1.22%) |
Mar 03, 2008 | 40.41 | 40.51 | 40.00 | 40.36 | 1,401,816 | -0.01(-0.03%) |
Feb 29, 2008 | 41.04 | 41.07 | 40.17 | 40.37 | 2,495,835 | -1.06(-2.57%) |
Feb 28, 2008 | 41.47 | 41.64 | 41.11 | 41.44 | 1,436,899 | -0.25(-0.59%) |
Feb 27, 2008 | 41.59 | 42.10 | 41.59 | 41.68 | 2,313,089 | -0.23(-0.55%) |
Feb 26, 2008 | 41.77 | 42.33 | 41.69 | 41.92 | 2,847,400 | +0.12(+0.28%) |
Feb 25, 2008 | 41.64 | 41.88 | 41.23 | 41.80 | 2,173,091 | +0.31(+0.74%) |
Feb 22, 2008 | 40.95 | 41.55 | 40.69 | 41.49 | 2,259,054 | +0.61(+1.49%) |
Feb 21, 2008 | 41.95 | 42.05 | 40.73 | 40.88 | 2,734,092 | -1.09(-2.59%) |
Feb 20, 2008 | 41.39 | 41.99 | 41.39 | 41.97 | 2,185,090 | +0.14(+0.34%) |
Feb 19, 2008 | 41.38 | 41.97 | 41.32 | 41.83 | 3,213,729 | +0.66(+1.59%) |
Feb 18, 2008 | 40.89 | 41.27 | 40.69 | 41.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.89 | 41.27 | 40.69 | 41.17 | 2,930,193 | +0.20(+0.50%) |
Feb 14, 2008 | 41.25 | 41.44 | 40.91 | 40.97 | 3,043,430 | -0.37(-0.89%) |
Feb 13, 2008 | 41.49 | 41.54 | 40.99 | 41.34 | 3,339,171 | +0.08(+0.20%) |
Feb 12, 2008 | 41.34 | 41.49 | 40.79 | 41.25 | 4,022,658 | +0.25(+0.62%) |
Feb 11, 2008 | 41.27 | 41.47 | 40.79 | 41.00 | 4,702,408 | -0.26(-0.63%) |
Feb 08, 2008 | 40.73 | 41.51 | 40.28 | 41.26 | 5,586,205 | +0.40(+0.97%) |
Feb 07, 2008 | 39.87 | 40.91 | 39.74 | 40.86 | 4,556,984 | +0.99(+2.48%) |
Feb 06, 2008 | 40.48 | 40.48 | 39.70 | 39.87 | 2,502,988 | -0.25(-0.63%) |
Feb 05, 2008 | 40.49 | 41.06 | 40.07 | 40.13 | 3,356,361 | -1.00(-2.42%) |
Feb 04, 2008 | 40.78 | 41.29 | 40.63 | 41.12 | 3,134,535 | +0.36(+0.89%) |
Feb 01, 2008 | 39.40 | 40.84 | 39.12 | 40.76 | 4,116,578 | +1.17(+2.95%) |
Jan 31, 2008 | 39.65 | 39.98 | 38.81 | 39.59 | 4,598,820 | -0.27(-0.69%) |
Jan 30, 2008 | 40.02 | 40.96 | 39.79 | 39.87 | 6,063,559 | -0.25(-0.63%) |
Jan 29, 2008 | 37.21 | 40.83 | 37.21 | 40.12 | 10,447,592 | +1.94(+5.08%) |
Jan 28, 2008 | 38.47 | 38.62 | 37.85 | 38.18 | 4,512,141 | -0.33(-0.87%) |
Jan 25, 2008 | 39.10 | 39.10 | 38.23 | 38.52 | 3,466,901 | -0.29(-0.76%) |
Jan 24, 2008 | 39.40 | 39.53 | 38.59 | 38.81 | 5,470,255 | -0.53(-1.35%) |
Jan 23, 2008 | 38.41 | 39.50 | 38.23 | 39.34 | 6,895,645 | -0.15(-0.38%) |
Jan 22, 2008 | 38.59 | 40.45 | 38.59 | 39.49 | 5,707,356 | -1.13(-2.79%) |
Jan 21, 2008 | 40.87 | 41.21 | 40.50 | 40.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.87 | 41.21 | 40.50 | 40.63 | 4,452,397 | -0.20(-0.48%) |
Jan 17, 2008 | 41.51 | 41.51 | 40.73 | 40.82 | 4,451,363 | -0.64(-1.55%) |
Jan 16, 2008 | 40.69 | 41.75 | 40.69 | 41.47 | 4,610,014 | +0.55(+1.33%) |
Jan 15, 2008 | 41.27 | 41.45 | 40.84 | 40.92 | 3,850,025 | -0.78(-1.87%) |
Jan 14, 2008 | 42.07 | 42.11 | 41.49 | 41.70 | 2,529,657 | -0.12(-0.29%) |
Jan 11, 2008 | 40.99 | 42.50 | 40.87 | 41.82 | 5,635,595 | +0.39(+0.94%) |
Jan 10, 2008 | 40.42 | 41.54 | 40.00 | 41.43 | 8,450,198 | +1.45(+3.62%) |
Jan 09, 2008 | 39.66 | 40.45 | 39.60 | 39.98 | 6,497,100 | +0.59(+1.49%) |
Jan 08, 2008 | 38.20 | 39.98 | 38.09 | 39.40 | 6,022,432 | +1.31(+3.44%) |
Jan 07, 2008 | 38.57 | 38.67 | 37.81 | 38.09 | 5,012,002 | -0.33(-0.85%) |
Jan 04, 2008 | 38.52 | 38.90 | 38.39 | 38.41 | 2,644,772 | -0.36(-0.93%) |
Jan 03, 2008 | 38.84 | 39.29 | 38.60 | 38.78 | 3,281,611 | +0.14(+0.35%) |
Jan 02, 2008 | 39.06 | 39.28 | 38.46 | 38.64 | 4,583,687 | -0.79(-1.99%) |