Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.52 | 34.89 | 34.31 | 34.68 | 21,677,598 | +0.25(+0.71%) |
Mar 28, 2008 | 34.71 | 34.83 | 34.14 | 34.44 | 17,920,378 | -0.03(-0.08%) |
Mar 27, 2008 | 35.06 | 35.43 | 34.42 | 34.46 | 22,505,246 | -0.26(-0.76%) |
Mar 26, 2008 | 34.20 | 34.87 | 33.91 | 34.73 | 36,035,624 | +0.81(+2.39%) |
Mar 25, 2008 | 34.47 | 34.52 | 33.64 | 33.92 | 35,342,756 | -0.49(-1.42%) |
Mar 24, 2008 | 34.13 | 34.94 | 33.86 | 34.40 | 20,097,854 | +0.35(+1.03%) |
Mar 21, 2008 | 33.11 | 34.14 | 32.57 | 34.05 | 44,468,064 | -0.00(-0.00%) |
Mar 20, 2008 | 33.11 | 34.14 | 32.57 | 34.05 | 44,465,644 | +0.56(+1.66%) |
Mar 19, 2008 | 35.05 | 35.94 | 33.38 | 33.50 | 33,795,888 | -2.12(-5.95%) |
Mar 18, 2008 | 35.25 | 35.62 | 34.79 | 35.62 | 25,205,244 | +1.09(+3.15%) |
Mar 17, 2008 | 34.40 | 34.99 | 34.01 | 34.53 | 35,353,232 | -0.73(-2.08%) |
Mar 14, 2008 | 35.71 | 35.96 | 34.66 | 35.26 | 27,914,786 | -0.24(-0.68%) |
Mar 13, 2008 | 35.11 | 35.81 | 35.07 | 35.50 | 35,817,064 | -0.14(-0.38%) |
Mar 12, 2008 | 35.94 | 36.06 | 35.37 | 35.64 | 27,292,064 | -0.54(-1.48%) |
Mar 11, 2008 | 36.03 | 36.36 | 35.25 | 36.18 | 34,788,656 | +0.98(+2.78%) |
Mar 10, 2008 | 35.72 | 35.90 | 35.14 | 35.20 | 29,593,968 | -0.46(-1.29%) |
Mar 07, 2008 | 36.29 | 36.41 | 35.40 | 35.66 | 29,212,152 | -0.81(-2.22%) |
Mar 06, 2008 | 37.49 | 37.61 | 36.41 | 36.47 | 24,207,828 | -1.13(-3.01%) |
Mar 05, 2008 | 37.15 | 38.01 | 36.84 | 37.60 | 29,071,398 | +0.51(+1.39%) |
Mar 04, 2008 | 37.54 | 37.86 | 36.35 | 37.09 | 36,923,060 | -0.88(-2.32%) |
Mar 03, 2008 | 37.52 | 38.36 | 37.49 | 37.97 | 23,942,474 | +0.33(+0.88%) |
Feb 29, 2008 | 38.75 | 38.80 | 37.41 | 37.64 | 23,720,478 | -1.13(-2.92%) |
Feb 28, 2008 | 38.08 | 38.95 | 38.08 | 38.77 | 20,396,302 | +0.49(+1.27%) |
Feb 27, 2008 | 38.23 | 38.61 | 38.06 | 38.29 | 21,345,346 | -0.21(-0.56%) |
Feb 26, 2008 | 37.32 | 38.61 | 37.20 | 38.50 | 33,216,178 | +1.06(+2.84%) |
Feb 25, 2008 | 36.68 | 37.58 | 36.68 | 37.43 | 18,449,546 | +0.75(+2.05%) |
Feb 22, 2008 | 36.52 | 36.72 | 35.88 | 36.68 | 23,785,782 | +0.36(+1.00%) |
Feb 21, 2008 | 37.02 | 37.02 | 36.17 | 36.32 | 24,118,188 | -0.81(-2.19%) |
Feb 20, 2008 | 36.31 | 37.44 | 36.09 | 37.13 | 22,681,142 | +0.44(+1.19%) |
Feb 19, 2008 | 36.55 | 36.70 | 36.36 | 36.70 | 31,042,256 | +0.72(+2.01%) |
Feb 18, 2008 | 35.95 | 36.14 | 35.35 | 35.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.95 | 36.14 | 35.35 | 35.97 | 23,404,426 | +0.04(+0.11%) |
Feb 14, 2008 | 36.02 | 36.47 | 35.78 | 35.93 | 25,840,912 | +0.14(+0.39%) |
Feb 13, 2008 | 34.91 | 35.97 | 34.73 | 35.79 | 28,336,390 | +1.02(+2.95%) |
Feb 12, 2008 | 34.97 | 35.36 | 34.36 | 34.77 | 26,152,268 | -0.26(-0.74%) |
Feb 11, 2008 | 34.30 | 35.11 | 34.04 | 35.03 | 30,250,376 | +0.72(+2.11%) |
Feb 08, 2008 | 33.80 | 34.47 | 33.80 | 34.30 | 25,344,712 | +0.39(+1.15%) |
Feb 07, 2008 | 33.25 | 34.16 | 33.21 | 33.91 | 31,592,664 | +0.48(+1.43%) |
Feb 06, 2008 | 34.91 | 35.06 | 33.38 | 33.43 | 33,569,696 | -1.19(-3.44%) |
Feb 05, 2008 | 35.73 | 35.73 | 34.62 | 34.63 | 31,205,966 | -1.67(-4.60%) |
Feb 04, 2008 | 36.57 | 36.69 | 36.21 | 36.30 | 21,854,078 | -0.27(-0.75%) |
Feb 01, 2008 | 36.63 | 36.78 | 36.20 | 36.57 | 28,714,626 | +0.11(+0.31%) |
Jan 31, 2008 | 35.52 | 36.80 | 35.15 | 36.46 | 34,729,244 | +0.45(+1.24%) |
Jan 30, 2008 | 35.54 | 36.75 | 35.29 | 36.01 | 33,143,362 | +0.39(+1.10%) |
Jan 29, 2008 | 34.89 | 35.82 | 34.89 | 35.62 | 31,616,088 | +0.86(+2.49%) |
Jan 28, 2008 | 33.85 | 34.77 | 33.33 | 34.75 | 30,281,966 | +1.02(+3.02%) |
Jan 25, 2008 | 34.60 | 35.15 | 33.40 | 33.73 | 37,825,564 | -0.15(-0.46%) |
Jan 24, 2008 | 33.00 | 34.10 | 32.89 | 33.89 | 55,054,052 | +1.25(+3.82%) |
Jan 23, 2008 | 32.02 | 32.81 | 30.88 | 32.64 | 53,586,844 | +0.25(+0.77%) |
Jan 22, 2008 | 31.38 | 32.56 | 31.00 | 32.39 | 61,987,800 | -0.78(-2.35%) |
Jan 21, 2008 | 33.68 | 34.20 | 32.52 | 33.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.68 | 34.20 | 32.52 | 33.17 | 52,448,648 | -0.27(-0.80%) |
Jan 17, 2008 | 35.18 | 35.55 | 33.27 | 33.44 | 44,326,436 | -1.64(-4.68%) |
Jan 16, 2008 | 36.52 | 36.68 | 34.90 | 35.08 | 49,570,840 | -1.60(-4.37%) |
Jan 15, 2008 | 37.55 | 37.98 | 36.68 | 36.68 | 33,553,060 | -1.27(-3.33%) |
Jan 14, 2008 | 38.22 | 38.28 | 37.73 | 37.95 | 22,000,792 | +0.16(+0.42%) |
Jan 11, 2008 | 37.90 | 38.54 | 37.60 | 37.79 | 24,387,840 | -0.39(-1.03%) |
Jan 10, 2008 | 37.74 | 38.34 | 37.64 | 38.18 | 28,985,058 | +0.09(+0.23%) |
Jan 09, 2008 | 37.57 | 38.19 | 37.39 | 38.09 | 28,376,190 | +0.55(+1.45%) |
Jan 08, 2008 | 38.61 | 38.96 | 37.44 | 37.55 | 27,177,040 | -0.86(-2.23%) |
Jan 07, 2008 | 39.25 | 39.36 | 38.13 | 38.40 | 29,770,136 | -0.53(-1.37%) |
Jan 04, 2008 | 39.63 | 39.96 | 38.86 | 38.94 | 24,424,170 | -1.22(-3.05%) |
Jan 03, 2008 | 40.05 | 40.52 | 40.05 | 40.16 | 18,785,112 | +0.16(+0.41%) |
Jan 02, 2008 | 40.39 | 40.82 | 39.53 | 40.00 | 25,259,920 | -0.19(-0.46%) |