Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.85 | 33.70 | 32.50 | 33.46 | 18,889,882 | +0.65(+1.99%) |
Mar 28, 2008 | 33.04 | 33.35 | 32.67 | 32.81 | 20,252,050 | -0.85(-2.53%) |
Mar 27, 2008 | 34.67 | 34.87 | 33.52 | 33.66 | 18,263,870 | -0.96(-2.77%) |
Mar 26, 2008 | 35.04 | 35.22 | 34.28 | 34.61 | 18,198,134 | -0.67(-1.89%) |
Mar 25, 2008 | 35.37 | 35.55 | 34.99 | 35.28 | 13,413,471 | -0.13(-0.37%) |
Mar 24, 2008 | 34.56 | 35.68 | 34.38 | 35.41 | 12,740,134 | +0.85(+2.46%) |
Mar 21, 2008 | 33.14 | 34.79 | 33.10 | 34.56 | 17,351,770 | +0.00(+0.00%) |
Mar 20, 2008 | 33.14 | 34.79 | 33.10 | 34.56 | 17,351,770 | +1.46(+4.41%) |
Mar 19, 2008 | 33.89 | 34.47 | 33.04 | 33.10 | 19,642,030 | -0.56(-1.67%) |
Mar 18, 2008 | 32.57 | 33.78 | 32.52 | 33.66 | 20,146,042 | +1.64(+5.13%) |
Mar 17, 2008 | 32.16 | 32.79 | 31.50 | 32.02 | 23,394,076 | -0.88(-2.67%) |
Mar 14, 2008 | 33.68 | 33.84 | 32.40 | 32.90 | 17,568,414 | -0.48(-1.44%) |
Mar 13, 2008 | 33.50 | 33.67 | 32.69 | 33.38 | 26,424,482 | -0.35(-1.04%) |
Mar 12, 2008 | 34.06 | 34.53 | 33.63 | 33.73 | 17,054,574 | -0.32(-0.95%) |
Mar 11, 2008 | 34.52 | 34.63 | 33.01 | 34.05 | 29,327,704 | +0.23(+0.68%) |
Mar 10, 2008 | 34.43 | 34.66 | 33.75 | 33.82 | 13,537,644 | -0.51(-1.48%) |
Mar 07, 2008 | 34.26 | 35.09 | 34.11 | 34.33 | 15,893,315 | -0.18(-0.52%) |
Mar 06, 2008 | 34.75 | 35.12 | 34.32 | 34.51 | 15,595,840 | -0.35(-1.00%) |
Mar 05, 2008 | 34.99 | 35.38 | 34.53 | 34.86 | 18,791,580 | -0.17(-0.49%) |
Mar 04, 2008 | 34.54 | 35.16 | 34.44 | 35.03 | 12,295,750 | +0.10(+0.28%) |
Mar 03, 2008 | 34.61 | 35.21 | 34.26 | 34.93 | 10,506,991 | +0.20(+0.57%) |
Feb 29, 2008 | 35.21 | 35.85 | 34.56 | 34.73 | 12,295,297 | -0.80(-2.25%) |
Feb 28, 2008 | 36.00 | 36.03 | 35.20 | 35.53 | 11,603,731 | -0.67(-1.84%) |
Feb 27, 2008 | 35.95 | 36.33 | 35.72 | 36.20 | 16,096,775 | -0.04(-0.11%) |
Feb 26, 2008 | 34.92 | 36.63 | 34.92 | 36.24 | 22,380,930 | +1.08(+3.08%) |
Feb 25, 2008 | 33.95 | 35.29 | 33.95 | 35.16 | 18,427,170 | +0.78(+2.27%) |
Feb 22, 2008 | 33.98 | 34.42 | 33.44 | 34.38 | 23,579,570 | +0.47(+1.38%) |
Feb 21, 2008 | 34.79 | 35.25 | 33.67 | 33.91 | 21,169,718 | -1.35(-3.82%) |
Feb 20, 2008 | 34.27 | 35.57 | 34.17 | 35.25 | 13,803,030 | +0.78(+2.26%) |
Feb 19, 2008 | 35.46 | 35.67 | 34.26 | 34.48 | 11,593,337 | -0.56(-1.60%) |
Feb 18, 2008 | 34.92 | 35.08 | 34.50 | 35.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.92 | 35.08 | 34.50 | 35.04 | 11,887,592 | -0.05(-0.13%) |
Feb 14, 2008 | 36.07 | 36.07 | 34.93 | 35.08 | 9,687,326 | -0.90(-2.51%) |
Feb 13, 2008 | 35.84 | 36.12 | 35.39 | 35.99 | 10,648,629 | +0.40(+1.11%) |
Feb 12, 2008 | 35.92 | 36.21 | 35.35 | 35.59 | 11,832,339 | -0.18(-0.52%) |
Feb 11, 2008 | 34.72 | 35.85 | 34.28 | 35.78 | 11,392,826 | +1.12(+3.22%) |
Feb 08, 2008 | 35.45 | 35.81 | 34.33 | 34.66 | 15,816,752 | -1.06(-2.96%) |
Feb 07, 2008 | 33.58 | 36.07 | 33.36 | 35.72 | 29,413,060 | +2.05(+6.08%) |
Feb 06, 2008 | 35.00 | 35.20 | 33.51 | 33.67 | 21,511,728 | -1.16(-3.32%) |
Feb 05, 2008 | 35.44 | 35.98 | 34.83 | 34.83 | 16,532,220 | -0.86(-2.41%) |
Feb 04, 2008 | 37.74 | 37.84 | 35.68 | 35.68 | 15,596,796 | -1.98(-5.26%) |
Feb 01, 2008 | 36.54 | 37.76 | 36.21 | 37.66 | 20,244,296 | +1.08(+2.94%) |
Jan 31, 2008 | 34.10 | 37.18 | 34.00 | 36.59 | 29,925,714 | +2.01(+5.80%) |
Jan 30, 2008 | 34.78 | 35.37 | 34.34 | 34.58 | 16,095,417 | -0.28(-0.80%) |
Jan 29, 2008 | 35.58 | 35.58 | 34.48 | 34.86 | 17,297,884 | -0.37(-1.05%) |
Jan 28, 2008 | 34.05 | 35.33 | 33.83 | 35.23 | 14,426,574 | +1.16(+3.41%) |
Jan 25, 2008 | 35.21 | 35.41 | 33.92 | 34.07 | 16,977,160 | -0.93(-2.66%) |
Jan 24, 2008 | 35.70 | 35.87 | 34.38 | 35.00 | 25,880,274 | -0.91(-2.54%) |
Jan 23, 2008 | 34.96 | 37.08 | 34.79 | 35.91 | 38,686,548 | +0.37(+1.04%) |
Jan 22, 2008 | 31.04 | 35.66 | 31.04 | 35.54 | 41,898,640 | +2.46(+7.44%) |
Jan 21, 2008 | 33.27 | 33.79 | 32.95 | 33.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.27 | 33.79 | 32.95 | 33.08 | 29,020,130 | +0.11(+0.32%) |
Jan 17, 2008 | 33.43 | 33.47 | 32.86 | 32.97 | 20,097,580 | -0.16(-0.48%) |
Jan 16, 2008 | 32.71 | 33.52 | 32.43 | 33.13 | 24,001,038 | +0.20(+0.62%) |
Jan 15, 2008 | 32.98 | 33.21 | 32.54 | 32.92 | 19,710,426 | -0.41(-1.23%) |
Jan 14, 2008 | 33.18 | 33.36 | 32.68 | 33.33 | 14,587,535 | +0.36(+1.08%) |
Jan 11, 2008 | 33.79 | 33.79 | 32.68 | 32.98 | 24,150,456 | -1.06(-3.10%) |
Jan 10, 2008 | 32.60 | 34.65 | 32.25 | 34.03 | 28,404,352 | +1.08(+3.27%) |
Jan 09, 2008 | 32.42 | 33.00 | 31.62 | 32.96 | 19,731,328 | +0.64(+1.98%) |
Jan 08, 2008 | 32.56 | 33.40 | 32.17 | 32.32 | 23,041,568 | -0.03(-0.08%) |
Jan 07, 2008 | 31.87 | 32.59 | 31.19 | 32.34 | 18,346,178 | +0.60(+1.89%) |
Jan 04, 2008 | 32.38 | 32.52 | 31.46 | 31.74 | 23,482,436 | -0.98(-3.01%) |
Jan 03, 2008 | 32.73 | 33.29 | 32.55 | 32.73 | 18,707,664 | +0.04(+0.12%) |
Jan 02, 2008 | 33.04 | 33.22 | 32.36 | 32.69 | 16,780,352 | -0.32(-0.98%) |