Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.59 | 39.32 | 37.86 | 38.71 | 8,026,913 | +0.18(+0.47%) |
Mar 28, 2008 | 39.63 | 40.05 | 38.43 | 38.53 | 6,146,344 | -0.89(-2.25%) |
Mar 27, 2008 | 39.56 | 40.69 | 39.20 | 39.41 | 7,950,999 | -0.08(-0.21%) |
Mar 26, 2008 | 40.37 | 40.64 | 39.45 | 39.50 | 9,042,667 | -1.70(-4.13%) |
Mar 25, 2008 | 40.06 | 41.40 | 39.54 | 41.20 | 6,780,520 | +0.77(+1.92%) |
Mar 24, 2008 | 40.98 | 41.75 | 40.31 | 40.42 | 10,668,316 | -0.47(-1.15%) |
Mar 21, 2008 | 38.50 | 40.98 | 38.45 | 40.89 | 11,185,762 | +0.00(+0.00%) |
Mar 20, 2008 | 38.50 | 40.98 | 38.45 | 40.89 | 11,185,762 | +2.44(+6.36%) |
Mar 19, 2008 | 40.58 | 40.63 | 38.21 | 38.45 | 8,839,232 | -1.37(-3.43%) |
Mar 18, 2008 | 37.66 | 39.81 | 37.24 | 39.81 | 13,095,158 | +3.21(+8.77%) |
Mar 17, 2008 | 34.32 | 37.05 | 34.17 | 36.60 | 16,154,535 | -0.69(-1.85%) |
Mar 14, 2008 | 39.18 | 39.20 | 36.47 | 37.30 | 12,212,418 | -1.54(-3.96%) |
Mar 13, 2008 | 37.45 | 39.14 | 36.53 | 38.83 | 8,976,041 | +0.88(+2.32%) |
Mar 12, 2008 | 38.02 | 39.20 | 37.77 | 37.95 | 6,357,713 | -0.25(-0.64%) |
Mar 11, 2008 | 36.78 | 38.31 | 36.41 | 38.20 | 12,253,008 | +2.56(+7.19%) |
Mar 10, 2008 | 37.32 | 37.76 | 35.60 | 35.63 | 11,855,287 | -1.72(-4.60%) |
Mar 07, 2008 | 36.95 | 38.21 | 36.40 | 37.35 | 8,605,396 | +0.10(+0.28%) |
Mar 06, 2008 | 38.20 | 38.28 | 37.21 | 37.25 | 8,159,045 | -1.16(-3.01%) |
Mar 05, 2008 | 38.46 | 39.22 | 37.80 | 38.41 | 7,540,593 | +0.14(+0.37%) |
Mar 04, 2008 | 37.79 | 38.53 | 37.29 | 38.27 | 9,967,989 | +0.20(+0.53%) |
Mar 03, 2008 | 38.10 | 38.60 | 37.21 | 38.06 | 7,148,569 | -0.42(-1.09%) |
Feb 29, 2008 | 39.67 | 39.67 | 38.20 | 38.49 | 7,012,460 | -1.55(-3.87%) |
Feb 28, 2008 | 40.35 | 40.73 | 39.84 | 40.03 | 4,383,550 | -0.69(-1.70%) |
Feb 27, 2008 | 40.24 | 41.28 | 40.14 | 40.73 | 7,043,320 | +0.16(+0.39%) |
Feb 26, 2008 | 40.40 | 40.98 | 40.21 | 40.57 | 7,732,146 | -0.19(-0.46%) |
Feb 25, 2008 | 39.57 | 40.99 | 39.23 | 40.75 | 8,463,684 | +0.73(+1.84%) |
Feb 22, 2008 | 40.18 | 40.42 | 38.72 | 40.02 | 10,020,741 | -0.30(-0.74%) |
Feb 21, 2008 | 41.71 | 41.77 | 40.29 | 40.32 | 6,649,626 | -1.28(-3.07%) |
Feb 20, 2008 | 40.41 | 41.65 | 40.08 | 41.60 | 8,538,032 | +0.90(+2.20%) |
Feb 19, 2008 | 41.44 | 42.02 | 40.26 | 40.70 | 5,632,822 | -0.42(-1.01%) |
Feb 18, 2008 | 40.39 | 41.12 | 39.72 | 41.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.39 | 41.12 | 39.72 | 41.12 | 6,000,294 | +0.96(+2.39%) |
Feb 14, 2008 | 40.62 | 41.13 | 40.13 | 40.16 | 6,769,980 | -0.53(-1.30%) |
Feb 13, 2008 | 41.13 | 41.28 | 39.86 | 40.69 | 6,569,831 | -0.09(-0.23%) |
Feb 12, 2008 | 41.11 | 41.70 | 40.10 | 40.78 | 6,687,387 | -0.13(-0.31%) |
Feb 11, 2008 | 40.67 | 41.50 | 39.80 | 40.91 | 8,492,161 | +0.47(+1.15%) |
Feb 08, 2008 | 40.29 | 41.00 | 39.73 | 40.44 | 6,305,363 | -0.26(-0.64%) |
Feb 07, 2008 | 39.11 | 41.14 | 38.89 | 40.70 | 9,520,778 | +1.54(+3.93%) |
Feb 06, 2008 | 39.12 | 40.26 | 38.74 | 39.16 | 8,545,755 | -0.40(-1.02%) |
Feb 05, 2008 | 40.00 | 40.50 | 39.43 | 39.56 | 9,101,448 | -0.96(-2.37%) |
Feb 04, 2008 | 40.91 | 41.11 | 40.20 | 40.52 | 8,481,686 | -0.62(-1.50%) |
Feb 01, 2008 | 40.01 | 41.40 | 40.01 | 41.14 | 8,852,049 | +0.91(+2.25%) |
Jan 31, 2008 | 38.31 | 40.61 | 38.03 | 40.23 | 11,087,923 | +1.00(+2.56%) |
Jan 30, 2008 | 38.97 | 40.71 | 38.10 | 39.23 | 10,517,722 | +0.06(+0.15%) |
Jan 29, 2008 | 39.20 | 39.47 | 38.34 | 39.17 | 7,841,354 | +0.16(+0.40%) |
Jan 28, 2008 | 38.47 | 39.02 | 37.73 | 39.02 | 7,268,029 | +0.54(+1.41%) |
Jan 25, 2008 | 40.46 | 40.46 | 38.16 | 38.47 | 10,759,482 | -1.53(-3.82%) |
Jan 24, 2008 | 39.23 | 40.39 | 38.53 | 40.00 | 16,134,213 | +1.07(+2.76%) |
Jan 23, 2008 | 36.53 | 39.55 | 35.16 | 38.93 | 16,654,362 | +2.23(+6.09%) |
Jan 22, 2008 | 34.30 | 37.99 | 34.30 | 36.69 | 15,615,591 | +0.40(+1.09%) |
Jan 21, 2008 | 37.07 | 37.66 | 35.43 | 36.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.07 | 37.66 | 35.43 | 36.30 | 17,269,064 | -0.45(-1.23%) |
Jan 17, 2008 | 40.10 | 40.68 | 36.57 | 36.75 | 17,586,310 | -3.16(-7.91%) |
Jan 16, 2008 | 38.85 | 40.87 | 38.22 | 39.90 | 10,381,171 | +0.79(+2.03%) |
Jan 15, 2008 | 39.71 | 40.27 | 38.27 | 39.11 | 16,760,408 | -2.47(-5.94%) |
Jan 14, 2008 | 40.87 | 41.84 | 39.83 | 41.58 | 10,850,527 | +1.01(+2.49%) |
Jan 11, 2008 | 40.39 | 41.65 | 39.97 | 40.57 | 11,510,242 | -0.27(-0.66%) |
Jan 10, 2008 | 40.73 | 41.47 | 39.31 | 40.84 | 11,757,563 | -0.28(-0.69%) |
Jan 09, 2008 | 39.82 | 41.13 | 38.88 | 41.12 | 11,104,857 | +1.25(+3.15%) |
Jan 08, 2008 | 40.43 | 41.44 | 39.81 | 39.87 | 13,015,412 | -0.50(-1.24%) |
Jan 07, 2008 | 40.41 | 41.07 | 39.55 | 40.37 | 11,179,668 | +0.28(+0.70%) |
Jan 04, 2008 | 40.93 | 42.41 | 39.99 | 40.09 | 15,637,985 | -1.74(-4.16%) |
Jan 03, 2008 | 40.49 | 42.36 | 40.38 | 41.83 | 22,538,728 | +3.18(+8.23%) |
Jan 02, 2008 | 39.58 | 39.73 | 38.32 | 38.65 | 5,395,621 | -1.14(-2.86%) |