Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.17 | 34.59 | 33.98 | 34.36 | 4,474,703 | +0.24(+0.71%) |
Mar 28, 2008 | 34.23 | 34.74 | 34.00 | 34.12 | 3,166,697 | -0.31(-0.91%) |
Mar 27, 2008 | 34.89 | 35.01 | 34.33 | 34.43 | 3,141,557 | -0.52(-1.49%) |
Mar 26, 2008 | 35.30 | 35.35 | 34.74 | 34.95 | 2,761,939 | -0.61(-1.70%) |
Mar 25, 2008 | 35.29 | 35.76 | 35.14 | 35.56 | 4,016,848 | +0.35(+0.99%) |
Mar 24, 2008 | 34.75 | 35.31 | 34.63 | 35.21 | 3,478,034 | +0.78(+2.28%) |
Mar 21, 2008 | 34.42 | 34.56 | 33.82 | 34.42 | 5,698,585 | -0.00(-0.00%) |
Mar 20, 2008 | 34.42 | 34.56 | 33.82 | 34.42 | 5,698,585 | +0.33(+0.96%) |
Mar 19, 2008 | 35.19 | 35.31 | 34.07 | 34.10 | 4,016,764 | -0.85(-2.43%) |
Mar 18, 2008 | 34.50 | 34.95 | 34.10 | 34.94 | 5,448,808 | +1.02(+3.00%) |
Mar 17, 2008 | 32.43 | 34.29 | 32.24 | 33.92 | 5,847,528 | +0.62(+1.86%) |
Mar 14, 2008 | 34.21 | 34.45 | 32.95 | 33.30 | 4,016,592 | -0.72(-2.11%) |
Mar 13, 2008 | 33.39 | 34.19 | 33.09 | 34.02 | 3,876,362 | +0.14(+0.42%) |
Mar 12, 2008 | 34.20 | 34.48 | 33.82 | 33.88 | 2,651,410 | -0.19(-0.54%) |
Mar 11, 2008 | 33.64 | 34.10 | 33.28 | 34.07 | 3,409,448 | +1.10(+3.35%) |
Mar 10, 2008 | 33.54 | 33.58 | 32.87 | 32.96 | 3,239,425 | -0.61(-1.82%) |
Mar 07, 2008 | 33.85 | 34.19 | 33.35 | 33.58 | 4,603,823 | -0.48(-1.40%) |
Mar 06, 2008 | 34.27 | 34.32 | 34.00 | 34.05 | 4,272,939 | -0.33(-0.95%) |
Mar 05, 2008 | 34.57 | 34.62 | 34.02 | 34.38 | 5,400,236 | -0.16(-0.47%) |
Mar 04, 2008 | 34.67 | 34.94 | 34.12 | 34.54 | 6,315,999 | -0.39(-1.12%) |
Mar 03, 2008 | 34.83 | 35.02 | 34.52 | 34.94 | 4,349,136 | -0.02(-0.06%) |
Feb 29, 2008 | 35.26 | 35.35 | 34.87 | 34.96 | 8,731,460 | -0.63(-1.76%) |
Feb 28, 2008 | 35.83 | 36.03 | 35.26 | 35.58 | 6,602,677 | +0.31(+0.89%) |
Feb 27, 2008 | 34.94 | 35.74 | 34.76 | 35.27 | 5,318,506 | +0.18(+0.51%) |
Feb 26, 2008 | 34.64 | 35.33 | 34.59 | 35.09 | 7,906,277 | +0.19(+0.55%) |
Feb 25, 2008 | 34.43 | 34.90 | 34.30 | 34.90 | 6,318,986 | +0.42(+1.22%) |
Feb 22, 2008 | 34.42 | 34.74 | 33.96 | 34.48 | 4,227,264 | +0.06(+0.17%) |
Feb 21, 2008 | 35.16 | 35.46 | 34.32 | 34.42 | 5,514,582 | -0.67(-1.91%) |
Feb 20, 2008 | 34.42 | 35.23 | 34.22 | 35.09 | 3,783,668 | +0.38(+1.11%) |
Feb 19, 2008 | 35.27 | 35.44 | 34.57 | 34.71 | 2,607,311 | -0.10(-0.29%) |
Feb 18, 2008 | 34.77 | 34.94 | 34.38 | 34.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.77 | 34.94 | 34.38 | 34.81 | 3,577,268 | -0.04(-0.10%) |
Feb 14, 2008 | 35.62 | 35.73 | 34.81 | 34.84 | 4,559,769 | -0.78(-2.20%) |
Feb 13, 2008 | 35.25 | 35.66 | 35.07 | 35.63 | 5,233,368 | +0.71(+2.04%) |
Feb 12, 2008 | 34.89 | 35.17 | 34.64 | 34.91 | 4,748,698 | +0.30(+0.86%) |
Feb 11, 2008 | 34.42 | 34.66 | 34.08 | 34.62 | 3,602,378 | +0.06(+0.16%) |
Feb 08, 2008 | 34.52 | 34.98 | 34.24 | 34.56 | 3,543,234 | -0.28(-0.80%) |
Feb 07, 2008 | 35.12 | 35.28 | 34.55 | 34.84 | 6,337,564 | -0.33(-0.95%) |
Feb 06, 2008 | 35.63 | 35.72 | 34.91 | 35.17 | 7,020,917 | -0.16(-0.44%) |
Feb 05, 2008 | 35.75 | 35.95 | 35.33 | 35.33 | 4,006,132 | -0.99(-2.73%) |
Feb 04, 2008 | 36.13 | 36.57 | 35.83 | 36.32 | 2,963,097 | +0.06(+0.16%) |
Feb 01, 2008 | 35.87 | 36.38 | 35.45 | 36.26 | 3,237,494 | +0.34(+0.95%) |
Jan 31, 2008 | 34.70 | 36.41 | 34.57 | 35.92 | 6,417,414 | +0.67(+1.90%) |
Jan 30, 2008 | 34.62 | 36.20 | 34.62 | 35.25 | 6,139,982 | -0.83(-2.29%) |
Jan 29, 2008 | 35.72 | 36.34 | 35.66 | 36.08 | 3,679,574 | +0.41(+1.14%) |
Jan 28, 2008 | 35.58 | 35.73 | 35.02 | 35.67 | 5,566,373 | +0.06(+0.18%) |
Jan 25, 2008 | 36.10 | 36.40 | 35.54 | 35.61 | 5,541,884 | -0.22(-0.62%) |
Jan 24, 2008 | 35.59 | 36.23 | 34.87 | 35.83 | 6,114,961 | +0.42(+1.19%) |
Jan 23, 2008 | 33.42 | 35.46 | 33.21 | 35.41 | 8,849,942 | +1.05(+3.05%) |
Jan 22, 2008 | 32.17 | 34.72 | 32.07 | 34.36 | 8,445,909 | +0.77(+2.29%) |
Jan 21, 2008 | 33.18 | 34.19 | 33.14 | 33.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.18 | 34.19 | 33.14 | 33.59 | 5,459,476 | +0.33(+0.99%) |
Jan 17, 2008 | 34.37 | 34.59 | 33.18 | 33.26 | 6,190,777 | -0.73(-2.14%) |
Jan 16, 2008 | 33.72 | 34.71 | 33.31 | 33.99 | 5,736,759 | +0.04(+0.13%) |
Jan 15, 2008 | 34.23 | 34.44 | 33.78 | 33.95 | 4,347,185 | -0.64(-1.85%) |
Jan 14, 2008 | 34.34 | 34.79 | 34.28 | 34.59 | 3,650,006 | +0.45(+1.31%) |
Jan 11, 2008 | 34.69 | 35.09 | 33.98 | 34.14 | 4,942,975 | -0.80(-2.28%) |
Jan 10, 2008 | 33.68 | 35.53 | 33.28 | 34.94 | 7,887,846 | +1.07(+3.16%) |
Jan 09, 2008 | 33.91 | 34.22 | 33.02 | 33.87 | 7,632,277 | +0.05(+0.15%) |
Jan 08, 2008 | 35.41 | 35.41 | 33.71 | 33.82 | 7,779,932 | -1.55(-4.39%) |
Jan 07, 2008 | 36.13 | 36.44 | 35.12 | 35.37 | 6,023,786 | -0.61(-1.68%) |
Jan 04, 2008 | 36.55 | 36.64 | 35.90 | 35.98 | 5,903,056 | -0.85(-2.30%) |
Jan 03, 2008 | 37.18 | 37.52 | 36.80 | 36.82 | 3,859,028 | -0.34(-0.92%) |
Jan 02, 2008 | 38.15 | 38.45 | 37.12 | 37.17 | 3,924,167 | -0.98(-2.56%) |