Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.85 | 33.70 | 32.49 | 33.45 | 18,893,208 | +0.65(+1.99%) |
Mar 28, 2008 | 33.04 | 33.35 | 32.67 | 32.80 | 20,255,616 | -0.85(-2.53%) |
Mar 27, 2008 | 34.67 | 34.86 | 33.51 | 33.65 | 18,267,086 | -0.96(-2.77%) |
Mar 26, 2008 | 35.03 | 35.21 | 34.27 | 34.61 | 18,201,338 | -0.67(-1.89%) |
Mar 25, 2008 | 35.37 | 35.55 | 34.98 | 35.27 | 13,415,833 | -0.13(-0.37%) |
Mar 24, 2008 | 34.56 | 35.67 | 34.38 | 35.41 | 12,742,378 | +0.85(+2.46%) |
Mar 21, 2008 | 33.14 | 34.78 | 33.10 | 34.56 | 17,354,824 | +0.00(+0.00%) |
Mar 20, 2008 | 33.14 | 34.78 | 33.10 | 34.56 | 17,354,824 | +1.46(+4.41%) |
Mar 19, 2008 | 33.89 | 34.46 | 33.03 | 33.10 | 19,645,488 | -0.56(-1.67%) |
Mar 18, 2008 | 32.56 | 33.78 | 32.52 | 33.66 | 20,149,590 | +1.64(+5.13%) |
Mar 17, 2008 | 32.15 | 32.78 | 31.49 | 32.01 | 23,398,194 | -0.88(-2.67%) |
Mar 14, 2008 | 33.68 | 33.83 | 32.40 | 32.89 | 17,571,508 | -0.48(-1.44%) |
Mar 13, 2008 | 33.49 | 33.66 | 32.68 | 33.37 | 26,429,134 | -0.35(-1.04%) |
Mar 12, 2008 | 34.05 | 34.52 | 33.62 | 33.72 | 17,057,576 | -0.32(-0.95%) |
Mar 11, 2008 | 34.51 | 34.62 | 33.00 | 34.05 | 29,332,868 | +0.23(+0.68%) |
Mar 10, 2008 | 34.42 | 34.65 | 33.74 | 33.82 | 13,540,028 | -0.51(-1.48%) |
Mar 07, 2008 | 34.25 | 35.08 | 34.11 | 34.32 | 15,896,114 | -0.18(-0.52%) |
Mar 06, 2008 | 34.75 | 35.12 | 34.32 | 34.50 | 15,598,586 | -0.35(-1.00%) |
Mar 05, 2008 | 34.98 | 35.37 | 34.52 | 34.85 | 18,794,888 | -0.17(-0.49%) |
Mar 04, 2008 | 34.54 | 35.15 | 34.43 | 35.02 | 12,297,915 | +0.10(+0.28%) |
Mar 03, 2008 | 34.61 | 35.20 | 34.26 | 34.93 | 10,508,841 | +0.20(+0.57%) |
Feb 29, 2008 | 35.20 | 35.84 | 34.56 | 34.73 | 12,297,462 | -0.80(-2.25%) |
Feb 28, 2008 | 35.99 | 36.03 | 35.19 | 35.53 | 11,605,774 | -0.67(-1.84%) |
Feb 27, 2008 | 35.94 | 36.32 | 35.71 | 36.19 | 16,099,610 | -0.04(-0.11%) |
Feb 26, 2008 | 34.91 | 36.62 | 34.91 | 36.23 | 22,384,872 | +1.08(+3.08%) |
Feb 25, 2008 | 33.94 | 35.29 | 33.94 | 35.15 | 18,430,414 | +0.78(+2.27%) |
Feb 22, 2008 | 33.97 | 34.41 | 33.43 | 34.37 | 23,583,722 | +0.47(+1.38%) |
Feb 21, 2008 | 34.79 | 35.25 | 33.66 | 33.90 | 21,173,446 | -1.35(-3.82%) |
Feb 20, 2008 | 34.27 | 35.56 | 34.16 | 35.25 | 13,805,461 | +0.78(+2.26%) |
Feb 19, 2008 | 35.45 | 35.66 | 34.26 | 34.47 | 11,595,378 | -0.56(-1.60%) |
Feb 18, 2008 | 34.92 | 35.07 | 34.49 | 35.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.92 | 35.07 | 34.49 | 35.03 | 11,889,685 | -0.05(-0.13%) |
Feb 14, 2008 | 36.06 | 36.06 | 34.93 | 35.08 | 9,689,032 | -0.90(-2.51%) |
Feb 13, 2008 | 35.83 | 36.11 | 35.39 | 35.98 | 10,650,504 | +0.40(+1.11%) |
Feb 12, 2008 | 35.92 | 36.21 | 35.35 | 35.59 | 11,834,423 | -0.18(-0.52%) |
Feb 11, 2008 | 34.71 | 35.84 | 34.28 | 35.77 | 11,394,832 | +1.12(+3.22%) |
Feb 08, 2008 | 35.45 | 35.80 | 34.32 | 34.65 | 15,819,537 | -1.06(-2.96%) |
Feb 07, 2008 | 33.58 | 36.07 | 33.35 | 35.71 | 29,418,238 | +2.05(+6.08%) |
Feb 06, 2008 | 34.99 | 35.19 | 33.50 | 33.66 | 21,515,516 | -1.16(-3.32%) |
Feb 05, 2008 | 35.43 | 35.97 | 34.82 | 34.82 | 16,535,131 | -0.86(-2.41%) |
Feb 04, 2008 | 37.74 | 37.84 | 35.68 | 35.68 | 15,599,542 | -1.98(-5.26%) |
Feb 01, 2008 | 36.54 | 37.75 | 36.20 | 37.66 | 20,247,862 | +1.08(+2.94%) |
Jan 31, 2008 | 34.09 | 37.17 | 33.99 | 36.58 | 29,930,984 | +2.01(+5.80%) |
Jan 30, 2008 | 34.77 | 35.36 | 34.33 | 34.58 | 16,098,251 | -0.28(-0.80%) |
Jan 29, 2008 | 35.57 | 35.58 | 34.47 | 34.85 | 17,300,930 | -0.37(-1.05%) |
Jan 28, 2008 | 34.04 | 35.32 | 33.82 | 35.22 | 14,429,114 | +1.16(+3.41%) |
Jan 25, 2008 | 35.20 | 35.40 | 33.92 | 34.06 | 16,980,150 | -0.93(-2.66%) |
Jan 24, 2008 | 35.69 | 35.86 | 34.38 | 34.99 | 25,884,830 | -0.91(-2.54%) |
Jan 23, 2008 | 34.95 | 37.08 | 34.79 | 35.90 | 38,693,360 | +0.37(+1.04%) |
Jan 22, 2008 | 31.03 | 35.66 | 31.03 | 35.53 | 41,906,016 | +2.46(+7.45%) |
Jan 21, 2008 | 33.26 | 33.78 | 32.94 | 33.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.26 | 33.78 | 32.94 | 33.07 | 29,025,240 | +0.11(+0.32%) |
Jan 17, 2008 | 33.42 | 33.47 | 32.85 | 32.96 | 20,101,118 | -0.16(-0.48%) |
Jan 16, 2008 | 32.70 | 33.51 | 32.42 | 33.12 | 24,005,266 | +0.20(+0.62%) |
Jan 15, 2008 | 32.98 | 33.20 | 32.54 | 32.92 | 19,713,896 | -0.41(-1.23%) |
Jan 14, 2008 | 33.17 | 33.35 | 32.67 | 33.33 | 14,590,103 | +0.36(+1.08%) |
Jan 11, 2008 | 33.78 | 33.78 | 32.67 | 32.97 | 24,154,710 | -1.06(-3.10%) |
Jan 10, 2008 | 32.60 | 34.65 | 32.25 | 34.03 | 28,409,354 | +1.08(+3.27%) |
Jan 09, 2008 | 32.42 | 33.00 | 31.61 | 32.95 | 19,734,802 | +0.64(+1.98%) |
Jan 08, 2008 | 32.56 | 33.39 | 32.16 | 32.31 | 23,045,626 | -0.03(-0.08%) |
Jan 07, 2008 | 31.87 | 32.58 | 31.19 | 32.34 | 18,349,408 | +0.60(+1.89%) |
Jan 04, 2008 | 32.38 | 32.51 | 31.45 | 31.74 | 23,486,572 | -0.98(-3.01%) |
Jan 03, 2008 | 32.73 | 33.29 | 32.54 | 32.72 | 18,710,958 | +0.04(+0.12%) |
Jan 02, 2008 | 33.04 | 33.22 | 32.35 | 32.68 | 16,783,308 | -0.32(-0.98%) |