Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.69 | 35.90 | 35.30 | 35.59 | 8,015,430 | +0.26(+0.74%) |
Mar 28, 2008 | 35.67 | 36.63 | 35.20 | 35.33 | 7,229,226 | -0.35(-0.98%) |
Mar 27, 2008 | 37.12 | 37.12 | 35.68 | 35.68 | 7,345,890 | -1.52(-4.09%) |
Mar 26, 2008 | 36.51 | 37.34 | 35.96 | 37.20 | 11,395,813 | +0.66(+1.81%) |
Mar 25, 2008 | 36.58 | 36.65 | 35.81 | 36.54 | 8,939,944 | +0.44(+1.22%) |
Mar 24, 2008 | 34.64 | 36.49 | 34.51 | 36.10 | 10,782,923 | +1.65(+4.79%) |
Mar 21, 2008 | 34.82 | 35.50 | 34.25 | 34.45 | 12,402,186 | +0.00(+0.00%) |
Mar 20, 2008 | 34.82 | 35.50 | 34.25 | 34.45 | 12,402,186 | -0.30(-0.86%) |
Mar 19, 2008 | 33.78 | 36.13 | 33.76 | 34.75 | 25,121,038 | +2.87(+9.00%) |
Mar 18, 2008 | 31.53 | 31.90 | 31.10 | 31.88 | 12,165,096 | +1.09(+3.54%) |
Mar 17, 2008 | 32.00 | 32.49 | 30.70 | 30.79 | 15,095,659 | -1.82(-5.58%) |
Mar 14, 2008 | 32.81 | 33.71 | 32.24 | 32.61 | 7,040,367 | -0.69(-2.07%) |
Mar 13, 2008 | 32.98 | 33.59 | 32.52 | 33.30 | 5,875,812 | -0.04(-0.12%) |
Mar 12, 2008 | 33.17 | 34.23 | 32.89 | 33.34 | 8,843,631 | +0.74(+2.27%) |
Mar 11, 2008 | 32.25 | 32.61 | 31.79 | 32.60 | 9,612,179 | +0.66(+2.07%) |
Mar 10, 2008 | 32.60 | 32.99 | 31.92 | 31.94 | 8,203,905 | -0.61(-1.87%) |
Mar 07, 2008 | 32.59 | 33.28 | 32.04 | 32.55 | 7,287,341 | +0.08(+0.25%) |
Mar 06, 2008 | 32.40 | 33.11 | 32.21 | 32.47 | 7,411,330 | +0.05(+0.15%) |
Mar 05, 2008 | 33.00 | 33.08 | 32.01 | 32.42 | 10,868,626 | -0.65(-1.97%) |
Mar 04, 2008 | 32.84 | 33.12 | 32.43 | 33.07 | 8,178,791 | +0.21(+0.64%) |
Mar 03, 2008 | 33.49 | 33.68 | 32.53 | 32.86 | 12,553,159 | -0.79(-2.35%) |
Feb 29, 2008 | 34.91 | 34.92 | 33.48 | 33.65 | 12,307,373 | -1.69(-4.78%) |
Feb 28, 2008 | 35.30 | 35.70 | 34.97 | 35.34 | 5,330,477 | -0.12(-0.34%) |
Feb 27, 2008 | 35.48 | 35.83 | 35.02 | 35.46 | 6,385,151 | -0.41(-1.14%) |
Feb 26, 2008 | 35.61 | 36.46 | 35.44 | 35.87 | 6,541,424 | +0.33(+0.93%) |
Feb 25, 2008 | 35.08 | 35.85 | 35.01 | 35.54 | 8,105,048 | +0.45(+1.28%) |
Feb 22, 2008 | 34.85 | 35.19 | 34.46 | 35.09 | 5,974,284 | +0.31(+0.89%) |
Feb 21, 2008 | 35.14 | 35.53 | 34.67 | 34.78 | 6,056,951 | -0.27(-0.77%) |
Feb 20, 2008 | 34.35 | 35.28 | 34.25 | 35.05 | 6,438,564 | +0.15(+0.43%) |
Feb 19, 2008 | 35.41 | 35.53 | 34.80 | 34.90 | 6,413,009 | +0.23(+0.66%) |
Feb 18, 2008 | 34.93 | 34.95 | 34.21 | 34.67 | 5,665,120 | +0.00(+0.00%) |
Feb 15, 2008 | 34.93 | 34.95 | 34.21 | 34.67 | 5,665,120 | -0.29(-0.83%) |
Feb 14, 2008 | 35.20 | 35.21 | 34.67 | 34.96 | 6,616,564 | -0.04(-0.11%) |
Feb 13, 2008 | 34.69 | 35.36 | 34.42 | 35.00 | 9,843,316 | +0.62(+1.80%) |
Feb 12, 2008 | 33.95 | 35.02 | 33.91 | 34.38 | 9,894,765 | +0.54(+1.60%) |
Feb 11, 2008 | 33.28 | 34.14 | 33.15 | 33.84 | 9,909,316 | +0.65(+1.96%) |
Feb 08, 2008 | 32.65 | 33.28 | 32.18 | 33.19 | 9,771,150 | +0.57(+1.75%) |
Feb 07, 2008 | 32.41 | 33.07 | 32.08 | 32.62 | 13,594,023 | -0.14(-0.43%) |
Feb 06, 2008 | 34.48 | 34.69 | 32.41 | 32.76 | 13,228,176 | -1.20(-3.53%) |
Feb 05, 2008 | 33.99 | 34.76 | 33.79 | 33.96 | 7,366,713 | -1.25(-3.55%) |
Feb 04, 2008 | 34.55 | 35.46 | 34.51 | 35.21 | 7,861,435 | +0.73(+2.12%) |
Feb 01, 2008 | 34.67 | 34.99 | 33.44 | 34.48 | 12,343,030 | -0.45(-1.29%) |
Jan 31, 2008 | 33.87 | 35.13 | 33.44 | 34.93 | 16,382,040 | -1.01(-2.81%) |
Jan 30, 2008 | 35.54 | 36.45 | 35.21 | 35.94 | 8,767,244 | +0.40(+1.13%) |
Jan 29, 2008 | 35.40 | 35.85 | 34.77 | 35.54 | 5,445,342 | +0.39(+1.11%) |
Jan 28, 2008 | 35.22 | 35.32 | 34.80 | 35.15 | 5,746,346 | +0.31(+0.89%) |
Jan 25, 2008 | 34.98 | 35.62 | 34.72 | 34.84 | 9,220,148 | +0.20(+0.58%) |
Jan 24, 2008 | 33.56 | 34.70 | 33.56 | 34.64 | 7,290,373 | +0.31(+0.90%) |
Jan 23, 2008 | 33.21 | 34.48 | 32.61 | 34.33 | 10,294,267 | +0.33(+0.97%) |
Jan 22, 2008 | 33.01 | 34.49 | 32.99 | 34.00 | 10,208,062 | -1.33(-3.76%) |
Jan 21, 2008 | 35.50 | 36.01 | 34.80 | 35.33 | 13,735,777 | +0.00(+0.00%) |
Jan 18, 2008 | 35.50 | 36.01 | 34.80 | 35.33 | 13,735,777 | -0.22(-0.62%) |
Jan 17, 2008 | 37.19 | 37.52 | 34.90 | 35.55 | 16,896,220 | -2.15(-5.70%) |
Jan 16, 2008 | 37.75 | 38.37 | 37.46 | 37.70 | 8,595,188 | -0.22(-0.58%) |
Jan 15, 2008 | 38.20 | 38.42 | 37.74 | 37.92 | 7,775,998 | -0.56(-1.46%) |
Jan 14, 2008 | 38.48 | 38.64 | 38.03 | 38.48 | 7,212,521 | +0.43(+1.13%) |
Jan 11, 2008 | 38.84 | 39.19 | 37.92 | 38.05 | 10,801,129 | -1.20(-3.06%) |
Jan 10, 2008 | 39.34 | 39.50 | 38.69 | 39.25 | 8,393,221 | -0.21(-0.53%) |
Jan 09, 2008 | 39.41 | 39.62 | 38.92 | 39.46 | 9,059,094 | +0.24(+0.61%) |
Jan 08, 2008 | 39.90 | 40.19 | 39.19 | 39.22 | 8,896,106 | -1.02(-2.53%) |
Jan 07, 2008 | 40.39 | 40.75 | 39.68 | 40.24 | 7,757,567 | -0.12(-0.30%) |
Jan 04, 2008 | 41.30 | 41.49 | 40.01 | 40.36 | 8,938,631 | -1.43(-3.42%) |
Jan 03, 2008 | 41.55 | 42.21 | 41.50 | 41.79 | 5,186,680 | +0.08(+0.19%) |
Jan 02, 2008 | 42.90 | 43.25 | 41.45 | 41.71 | 6,047,647 | -1.02(-2.39%) |