Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.07 | 34.82 | 34.07 | 34.50 | 4,113,335 | +0.35(+1.03%) |
Mar 28, 2008 | 34.61 | 34.92 | 34.09 | 34.15 | 3,634,226 | -0.36(-1.04%) |
Mar 27, 2008 | 35.50 | 35.50 | 34.40 | 34.51 | 6,097,246 | +0.30(+0.88%) |
Mar 26, 2008 | 34.32 | 34.61 | 34.13 | 34.21 | 4,299,680 | -0.37(-1.08%) |
Mar 25, 2008 | 34.33 | 34.79 | 33.93 | 34.58 | 4,633,314 | +0.11(+0.33%) |
Mar 24, 2008 | 34.79 | 35.39 | 34.20 | 34.46 | 6,264,212 | -0.11(-0.33%) |
Mar 21, 2008 | 33.65 | 34.66 | 33.39 | 34.58 | 7,421,745 | +0.00(+0.00%) |
Mar 20, 2008 | 33.65 | 34.66 | 33.56 | 34.58 | 7,421,745 | +1.18(+3.55%) |
Mar 19, 2008 | 34.51 | 34.99 | 33.38 | 33.39 | 9,308,180 | -1.02(-2.96%) |
Mar 18, 2008 | 33.29 | 34.46 | 33.24 | 34.41 | 8,931,996 | +1.41(+4.29%) |
Mar 17, 2008 | 31.99 | 33.43 | 31.99 | 33.00 | 7,306,322 | +0.17(+0.50%) |
Mar 14, 2008 | 33.87 | 33.95 | 32.62 | 32.83 | 6,517,595 | -0.90(-2.68%) |
Mar 13, 2008 | 32.97 | 33.90 | 32.80 | 33.74 | 7,910,730 | +0.21(+0.62%) |
Mar 12, 2008 | 34.74 | 34.74 | 33.52 | 33.53 | 6,895,633 | -1.29(-3.71%) |
Mar 11, 2008 | 34.57 | 34.99 | 33.93 | 34.82 | 6,092,158 | +1.08(+3.19%) |
Mar 10, 2008 | 33.72 | 34.17 | 33.47 | 33.75 | 6,780,927 | -0.01(-0.04%) |
Mar 07, 2008 | 33.41 | 34.23 | 33.19 | 33.76 | 5,951,920 | +0.23(+0.69%) |
Mar 06, 2008 | 34.05 | 34.20 | 33.51 | 33.53 | 4,916,181 | -0.75(-2.18%) |
Mar 05, 2008 | 34.46 | 34.92 | 33.93 | 34.28 | 5,632,009 | -0.14(-0.42%) |
Mar 04, 2008 | 34.26 | 34.55 | 33.89 | 34.42 | 6,612,471 | +0.08(+0.23%) |
Mar 03, 2008 | 34.13 | 34.46 | 33.58 | 34.34 | 6,435,046 | +0.08(+0.23%) |
Feb 29, 2008 | 34.42 | 34.96 | 34.15 | 34.26 | 7,376,971 | -0.61(-1.75%) |
Feb 28, 2008 | 35.32 | 35.57 | 34.72 | 34.87 | 4,630,957 | -0.68(-1.92%) |
Feb 27, 2008 | 34.96 | 35.86 | 34.96 | 35.55 | 6,542,013 | +0.51(+1.45%) |
Feb 26, 2008 | 34.36 | 35.28 | 34.36 | 35.05 | 5,218,506 | +0.46(+1.33%) |
Feb 25, 2008 | 34.16 | 34.66 | 33.78 | 34.59 | 4,009,097 | +0.39(+1.13%) |
Feb 22, 2008 | 33.73 | 34.20 | 33.21 | 34.20 | 4,312,545 | +0.57(+1.69%) |
Feb 21, 2008 | 33.88 | 34.13 | 33.61 | 33.63 | 3,737,181 | -0.19(-0.57%) |
Feb 20, 2008 | 33.28 | 33.98 | 33.02 | 33.82 | 4,619,758 | +0.32(+0.96%) |
Feb 19, 2008 | 33.47 | 33.74 | 33.08 | 33.50 | 5,064,101 | +0.35(+1.06%) |
Feb 18, 2008 | 33.33 | 33.39 | 32.78 | 33.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.33 | 33.39 | 32.78 | 33.15 | 10,264,705 | -0.29(-0.86%) |
Feb 14, 2008 | 33.68 | 34.18 | 33.14 | 33.44 | 8,633,841 | -0.30(-0.89%) |
Feb 13, 2008 | 33.41 | 33.81 | 32.91 | 33.74 | 6,202,506 | +0.65(+1.95%) |
Feb 12, 2008 | 32.71 | 33.41 | 32.59 | 33.09 | 7,443,526 | +0.27(+0.83%) |
Feb 11, 2008 | 33.42 | 33.45 | 32.52 | 32.82 | 7,260,998 | -0.61(-1.83%) |
Feb 08, 2008 | 34.10 | 34.10 | 33.34 | 33.43 | 6,324,447 | -0.79(-2.31%) |
Feb 07, 2008 | 33.52 | 34.50 | 33.52 | 34.22 | 15,937,796 | +0.45(+1.34%) |
Feb 06, 2008 | 34.31 | 34.58 | 33.59 | 33.77 | 8,171,818 | -0.38(-1.11%) |
Feb 05, 2008 | 34.73 | 34.90 | 34.15 | 34.15 | 7,207,970 | -0.78(-2.24%) |
Feb 04, 2008 | 35.46 | 35.46 | 34.79 | 34.93 | 5,681,698 | -0.55(-1.54%) |
Feb 01, 2008 | 35.45 | 35.58 | 34.84 | 35.48 | 7,854,262 | +0.14(+0.41%) |
Jan 31, 2008 | 34.28 | 35.81 | 34.10 | 35.33 | 12,715,711 | +0.52(+1.51%) |
Jan 30, 2008 | 36.60 | 36.62 | 34.67 | 34.81 | 13,649,517 | -2.70(-7.20%) |
Jan 29, 2008 | 37.67 | 37.97 | 37.18 | 37.51 | 7,721,227 | -0.11(-0.31%) |
Jan 28, 2008 | 36.32 | 37.63 | 36.08 | 37.62 | 6,711,978 | +1.41(+3.88%) |
Jan 25, 2008 | 37.74 | 37.74 | 35.85 | 36.22 | 7,004,834 | -1.16(-3.11%) |
Jan 24, 2008 | 37.06 | 37.60 | 36.31 | 37.38 | 8,466,750 | +0.55(+1.50%) |
Jan 23, 2008 | 34.29 | 36.90 | 33.92 | 36.83 | 10,240,878 | +1.56(+4.44%) |
Jan 22, 2008 | 33.21 | 35.63 | 33.21 | 35.26 | 9,050,989 | +0.47(+1.36%) |
Jan 21, 2008 | 35.76 | 35.89 | 34.23 | 34.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.76 | 35.89 | 34.23 | 34.79 | 8,090,246 | -0.80(-2.26%) |
Jan 17, 2008 | 36.52 | 36.59 | 35.47 | 35.59 | 7,702,556 | -0.97(-2.65%) |
Jan 16, 2008 | 36.61 | 37.28 | 35.86 | 36.56 | 7,400,285 | -0.17(-0.47%) |
Jan 15, 2008 | 37.08 | 37.26 | 36.49 | 36.73 | 4,955,252 | -0.74(-1.97%) |
Jan 14, 2008 | 37.18 | 37.65 | 36.98 | 37.47 | 4,172,997 | +0.51(+1.38%) |
Jan 11, 2008 | 36.92 | 37.39 | 36.39 | 36.96 | 4,762,854 | -0.22(-0.60%) |
Jan 10, 2008 | 36.44 | 37.82 | 36.32 | 37.18 | 7,059,556 | +0.42(+1.15%) |
Jan 09, 2008 | 36.22 | 36.76 | 35.99 | 36.76 | 6,417,202 | +0.51(+1.41%) |
Jan 08, 2008 | 36.81 | 37.10 | 36.11 | 36.25 | 5,986,680 | -0.45(-1.21%) |
Jan 07, 2008 | 36.95 | 37.06 | 36.27 | 36.70 | 6,210,042 | +0.03(+0.08%) |
Jan 04, 2008 | 37.21 | 37.28 | 36.50 | 36.67 | 5,745,152 | +0.04(+0.10%) |
Jan 03, 2008 | 36.77 | 37.00 | 36.43 | 36.63 | 4,206,042 | -0.09(-0.23%) |
Jan 02, 2008 | 37.51 | 37.64 | 36.60 | 36.72 | 5,241,004 | -0.78(-2.07%) |