Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.71 | 28.07 | 27.25 | 27.68 | 17,507,806 | -0.03(-0.12%) |
Mar 28, 2008 | 27.58 | 27.87 | 27.31 | 27.71 | 9,990,748 | +0.32(+1.18%) |
Mar 27, 2008 | 27.59 | 27.72 | 27.24 | 27.39 | 14,535,256 | -0.08(-0.29%) |
Mar 26, 2008 | 28.40 | 28.40 | 27.34 | 27.47 | 19,007,410 | -0.95(-3.34%) |
Mar 25, 2008 | 28.53 | 28.58 | 28.04 | 28.42 | 11,924,719 | -0.35(-1.20%) |
Mar 24, 2008 | 28.46 | 29.00 | 28.45 | 28.77 | 9,046,862 | +0.31(+1.10%) |
Mar 21, 2008 | 28.78 | 28.78 | 28.07 | 28.45 | 15,803,864 | +0.00(+0.00%) |
Mar 20, 2008 | 28.78 | 28.78 | 28.07 | 28.45 | 15,803,864 | -0.19(-0.65%) |
Mar 19, 2008 | 27.81 | 29.46 | 27.81 | 28.64 | 18,238,664 | +0.39(+1.40%) |
Mar 18, 2008 | 27.63 | 28.24 | 27.04 | 28.24 | 24,376,918 | +0.98(+3.61%) |
Mar 17, 2008 | 28.89 | 29.58 | 27.17 | 27.26 | 26,134,538 | -2.70(-9.01%) |
Mar 14, 2008 | 31.13 | 32.00 | 29.51 | 29.96 | 16,147,616 | -0.88(-2.85%) |
Mar 13, 2008 | 30.37 | 31.94 | 29.90 | 30.84 | 37,708,292 | +1.29(+4.36%) |
Mar 12, 2008 | 28.80 | 31.11 | 27.93 | 29.55 | 43,871,940 | -1.26(-4.08%) |
Mar 11, 2008 | 32.75 | 33.25 | 30.06 | 30.81 | 46,727,004 | -5.50(-15.15%) |
Mar 10, 2008 | 36.38 | 36.84 | 36.23 | 36.31 | 7,661,864 | -0.11(-0.31%) |
Mar 07, 2008 | 36.73 | 36.82 | 36.36 | 36.42 | 9,231,449 | -0.48(-1.31%) |
Mar 06, 2008 | 37.93 | 37.93 | 36.86 | 36.90 | 8,425,995 | -1.14(-2.99%) |
Mar 05, 2008 | 38.09 | 38.16 | 37.48 | 38.04 | 7,440,628 | +0.37(+0.98%) |
Mar 04, 2008 | 37.07 | 37.98 | 37.07 | 37.67 | 10,033,007 | +0.33(+0.88%) |
Mar 03, 2008 | 37.24 | 37.47 | 36.69 | 37.34 | 10,215,129 | -0.10(-0.28%) |
Feb 29, 2008 | 38.33 | 38.43 | 37.31 | 37.44 | 13,387,771 | -1.23(-3.19%) |
Feb 28, 2008 | 39.40 | 39.55 | 38.63 | 38.68 | 7,000,598 | -0.93(-2.36%) |
Feb 27, 2008 | 39.31 | 39.94 | 39.31 | 39.61 | 9,176,236 | +0.19(+0.49%) |
Feb 26, 2008 | 38.54 | 39.44 | 38.27 | 39.42 | 8,881,246 | +0.77(+1.98%) |
Feb 25, 2008 | 38.10 | 38.79 | 38.10 | 38.65 | 8,037,635 | +0.50(+1.31%) |
Feb 22, 2008 | 38.66 | 38.76 | 37.66 | 38.15 | 7,324,708 | -0.35(-0.92%) |
Feb 21, 2008 | 38.81 | 38.81 | 38.43 | 38.51 | 5,999,902 | -0.24(-0.62%) |
Feb 20, 2008 | 38.52 | 38.81 | 38.27 | 38.75 | 6,189,331 | +0.02(+0.04%) |
Feb 19, 2008 | 38.82 | 39.07 | 38.49 | 38.73 | 6,717,144 | +0.27(+0.71%) |
Feb 18, 2008 | 37.33 | 38.46 | 37.33 | 38.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.33 | 38.46 | 37.33 | 38.46 | 10,696,416 | +0.91(+2.42%) |
Feb 14, 2008 | 37.77 | 37.94 | 37.22 | 37.55 | 9,922,492 | -0.29(-0.77%) |
Feb 13, 2008 | 38.35 | 38.39 | 35.45 | 37.84 | 36,459,948 | -1.05(-2.69%) |
Feb 12, 2008 | 39.06 | 39.19 | 38.58 | 38.89 | 9,039,629 | +0.04(+0.10%) |
Feb 11, 2008 | 38.83 | 38.97 | 38.18 | 38.85 | 8,338,904 | +0.02(+0.04%) |
Feb 08, 2008 | 39.36 | 39.36 | 38.34 | 38.83 | 7,405,918 | -0.67(-1.69%) |
Feb 07, 2008 | 39.55 | 39.97 | 39.20 | 39.50 | 8,577,053 | -0.28(-0.71%) |
Feb 06, 2008 | 39.99 | 40.13 | 39.70 | 39.78 | 7,981,574 | -0.02(-0.04%) |
Feb 05, 2008 | 40.33 | 40.46 | 39.80 | 39.80 | 8,665,956 | -0.40(-1.00%) |
Feb 04, 2008 | 40.21 | 40.42 | 40.11 | 40.20 | 5,566,399 | -0.16(-0.40%) |
Feb 01, 2008 | 40.96 | 41.11 | 40.00 | 40.36 | 9,119,732 | -0.60(-1.46%) |
Jan 31, 2008 | 40.34 | 41.18 | 39.73 | 40.96 | 10,381,526 | +0.55(+1.36%) |
Jan 30, 2008 | 40.69 | 41.33 | 40.38 | 40.41 | 12,188,508 | -0.50(-1.22%) |
Jan 29, 2008 | 42.07 | 42.07 | 40.38 | 40.91 | 12,257,410 | -0.98(-2.35%) |
Jan 28, 2008 | 40.20 | 41.89 | 39.95 | 41.89 | 16,511,462 | +1.61(+4.00%) |
Jan 25, 2008 | 40.18 | 40.44 | 39.88 | 40.28 | 15,451,579 | +0.15(+0.36%) |
Jan 24, 2008 | 40.58 | 40.71 | 39.70 | 40.13 | 14,260,764 | -0.43(-1.05%) |
Jan 23, 2008 | 40.13 | 40.63 | 38.77 | 40.56 | 19,255,616 | -0.70(-1.70%) |
Jan 22, 2008 | 41.49 | 42.68 | 40.54 | 41.26 | 20,416,566 | -2.56(-5.85%) |
Jan 21, 2008 | 44.02 | 44.21 | 42.78 | 43.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.02 | 44.21 | 42.78 | 43.82 | 12,047,205 | +0.03(+0.07%) |
Jan 17, 2008 | 44.74 | 44.74 | 43.33 | 43.79 | 9,540,803 | -0.74(-1.66%) |
Jan 16, 2008 | 43.99 | 45.33 | 43.99 | 44.53 | 10,431,501 | +0.27(+0.60%) |
Jan 15, 2008 | 44.32 | 44.63 | 43.93 | 44.27 | 8,321,702 | -0.38(-0.85%) |
Jan 14, 2008 | 45.31 | 45.52 | 44.37 | 44.65 | 7,688,688 | -0.39(-0.88%) |
Jan 11, 2008 | 44.86 | 45.59 | 44.69 | 45.04 | 7,615,961 | -0.14(-0.32%) |
Jan 10, 2008 | 45.04 | 45.34 | 44.36 | 45.19 | 7,961,352 | -0.08(-0.18%) |
Jan 09, 2008 | 45.19 | 46.31 | 44.91 | 45.27 | 11,645,404 | -0.02(-0.04%) |
Jan 08, 2008 | 45.96 | 46.31 | 45.10 | 45.28 | 10,107,621 | -0.54(-1.18%) |
Jan 07, 2008 | 44.74 | 46.01 | 44.74 | 45.82 | 7,563,572 | +0.71(+1.57%) |
Jan 04, 2008 | 45.56 | 45.86 | 45.06 | 45.11 | 9,000,308 | -0.75(-1.63%) |
Jan 03, 2008 | 45.72 | 46.15 | 45.53 | 45.86 | 6,037,779 | +0.21(+0.46%) |
Jan 02, 2008 | 46.07 | 46.61 | 45.48 | 45.65 | 9,556,502 | -1.23(-2.63%) |