Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.17 | 37.46 | 37.17 | 37.31 | 9,645,687 | +0.19(+0.52%) |
Mar 28, 2008 | 37.25 | 37.42 | 36.94 | 37.11 | 7,144,020 | +0.02(+0.05%) |
Mar 27, 2008 | 37.35 | 37.61 | 37.07 | 37.09 | 12,256,423 | -0.10(-0.27%) |
Mar 26, 2008 | 37.35 | 37.66 | 36.92 | 37.19 | 7,834,754 | -0.40(-1.07%) |
Mar 25, 2008 | 37.24 | 37.80 | 37.03 | 37.59 | 11,297,769 | +0.29(+0.77%) |
Mar 24, 2008 | 36.51 | 37.46 | 36.39 | 37.31 | 11,771,179 | +0.90(+2.48%) |
Mar 21, 2008 | 36.09 | 36.63 | 35.89 | 36.40 | 19,547,112 | +0.00(+0.00%) |
Mar 20, 2008 | 36.09 | 36.63 | 35.89 | 36.40 | 19,546,962 | +0.51(+1.42%) |
Mar 19, 2008 | 36.80 | 37.12 | 35.85 | 35.89 | 13,066,424 | -0.80(-2.17%) |
Mar 18, 2008 | 36.69 | 37.11 | 36.13 | 36.69 | 15,571,493 | +0.38(+1.05%) |
Mar 17, 2008 | 35.70 | 36.66 | 35.46 | 36.31 | 15,742,951 | -0.33(-0.91%) |
Mar 14, 2008 | 36.91 | 36.91 | 35.95 | 36.64 | 15,360,376 | -0.07(-0.20%) |
Mar 13, 2008 | 35.72 | 36.87 | 35.72 | 36.72 | 17,899,628 | +0.80(+2.22%) |
Mar 12, 2008 | 36.44 | 36.54 | 35.85 | 35.92 | 11,074,314 | -0.37(-1.01%) |
Mar 11, 2008 | 36.66 | 36.66 | 35.76 | 36.29 | 13,948,989 | +0.30(+0.84%) |
Mar 10, 2008 | 36.56 | 36.61 | 35.41 | 35.99 | 26,310,800 | +1.02(+2.93%) |
Mar 07, 2008 | 35.15 | 35.31 | 34.78 | 34.96 | 12,043,358 | -0.52(-1.45%) |
Mar 06, 2008 | 35.88 | 36.26 | 35.47 | 35.48 | 9,756,239 | -0.60(-1.67%) |
Mar 05, 2008 | 36.01 | 36.24 | 35.63 | 36.08 | 10,600,569 | +0.21(+0.58%) |
Mar 04, 2008 | 35.39 | 35.87 | 35.20 | 35.87 | 11,793,337 | +0.31(+0.88%) |
Mar 03, 2008 | 36.11 | 36.62 | 35.23 | 35.56 | 11,205,640 | -0.64(-1.76%) |
Feb 29, 2008 | 36.32 | 36.63 | 36.08 | 36.20 | 11,154,041 | -0.34(-0.93%) |
Feb 28, 2008 | 36.79 | 36.86 | 36.32 | 36.54 | 10,418,843 | -0.47(-1.28%) |
Feb 27, 2008 | 37.61 | 38.13 | 36.86 | 37.01 | 20,652,410 | -0.75(-1.98%) |
Feb 26, 2008 | 37.25 | 38.01 | 37.25 | 37.76 | 13,972,727 | +0.27(+0.71%) |
Feb 25, 2008 | 37.20 | 37.57 | 36.87 | 37.49 | 7,828,339 | +0.24(+0.65%) |
Feb 22, 2008 | 37.02 | 37.25 | 36.38 | 37.25 | 8,914,708 | +0.31(+0.83%) |
Feb 21, 2008 | 37.65 | 37.69 | 36.87 | 36.94 | 8,617,687 | -0.65(-1.73%) |
Feb 20, 2008 | 36.97 | 37.73 | 36.80 | 37.59 | 11,970,740 | +0.35(+0.95%) |
Feb 19, 2008 | 37.34 | 37.45 | 37.13 | 37.24 | 11,740,601 | +0.25(+0.67%) |
Feb 18, 2008 | 37.02 | 37.11 | 36.68 | 36.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.02 | 37.11 | 36.68 | 36.99 | 10,423,044 | -0.19(-0.50%) |
Feb 14, 2008 | 37.97 | 37.97 | 37.13 | 37.18 | 8,388,091 | -0.71(-1.87%) |
Feb 13, 2008 | 38.18 | 38.18 | 37.36 | 37.89 | 11,569,271 | +0.18(+0.48%) |
Feb 12, 2008 | 37.69 | 38.01 | 37.41 | 37.71 | 14,212,086 | +0.26(+0.70%) |
Feb 11, 2008 | 37.28 | 37.69 | 36.92 | 37.45 | 8,829,438 | +0.23(+0.61%) |
Feb 08, 2008 | 36.72 | 37.73 | 36.66 | 37.22 | 19,345,420 | +0.79(+2.17%) |
Feb 07, 2008 | 35.70 | 36.70 | 35.65 | 36.43 | 16,786,638 | +0.49(+1.36%) |
Feb 06, 2008 | 36.25 | 36.25 | 35.81 | 35.94 | 17,396,956 | -0.07(-0.20%) |
Feb 05, 2008 | 35.70 | 36.46 | 35.37 | 36.01 | 20,069,492 | -0.03(-0.07%) |
Feb 04, 2008 | 36.28 | 36.32 | 35.65 | 36.04 | 9,087,838 | -0.23(-0.63%) |
Feb 01, 2008 | 35.90 | 36.37 | 35.35 | 36.27 | 17,426,342 | +0.43(+1.19%) |
Jan 31, 2008 | 33.61 | 35.84 | 33.52 | 35.84 | 27,419,328 | +1.72(+5.04%) |
Jan 30, 2008 | 34.01 | 34.64 | 33.98 | 34.12 | 20,323,282 | +0.17(+0.51%) |
Jan 29, 2008 | 34.40 | 34.40 | 33.49 | 33.95 | 30,923,814 | -0.21(-0.63%) |
Jan 28, 2008 | 34.18 | 34.40 | 33.02 | 34.16 | 74,308,992 | -2.03(-5.60%) |
Jan 25, 2008 | 36.43 | 36.62 | 36.12 | 36.19 | 19,006,192 | +0.07(+0.19%) |
Jan 24, 2008 | 35.99 | 36.25 | 35.45 | 36.12 | 15,408,660 | +0.66(+1.87%) |
Jan 23, 2008 | 34.54 | 35.49 | 34.04 | 35.46 | 28,627,006 | +0.37(+1.07%) |
Jan 22, 2008 | 33.02 | 35.20 | 33.02 | 35.09 | 25,246,418 | +0.03(+0.10%) |
Jan 21, 2008 | 35.09 | 35.65 | 34.96 | 35.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.09 | 35.65 | 34.96 | 35.05 | 17,572,020 | +0.28(+0.81%) |
Jan 17, 2008 | 35.23 | 35.48 | 34.73 | 34.77 | 19,252,598 | -0.29(-0.82%) |
Jan 16, 2008 | 35.73 | 36.01 | 34.93 | 35.06 | 19,804,000 | -0.90(-2.51%) |
Jan 15, 2008 | 36.38 | 36.92 | 35.75 | 35.96 | 15,110,173 | -0.80(-2.18%) |
Jan 14, 2008 | 36.72 | 37.00 | 35.93 | 36.76 | 19,333,544 | +0.43(+1.18%) |
Jan 11, 2008 | 38.06 | 38.06 | 35.67 | 36.34 | 49,654,844 | -2.58(-6.62%) |
Jan 10, 2008 | 38.59 | 39.13 | 38.10 | 38.91 | 16,096,431 | +0.47(+1.22%) |
Jan 09, 2008 | 38.17 | 38.48 | 37.53 | 38.44 | 17,341,846 | +0.26(+0.68%) |
Jan 08, 2008 | 39.09 | 39.23 | 38.10 | 38.18 | 15,070,641 | -0.64(-1.64%) |
Jan 07, 2008 | 38.37 | 38.96 | 38.04 | 38.82 | 16,121,377 | +0.66(+1.72%) |
Jan 04, 2008 | 38.35 | 38.44 | 37.75 | 38.16 | 14,482,132 | -0.59(-1.52%) |
Jan 03, 2008 | 39.07 | 39.33 | 38.62 | 38.75 | 9,739,499 | -0.11(-0.29%) |
Jan 02, 2008 | 39.79 | 39.79 | 38.72 | 38.86 | 11,747,593 | -0.54(-1.38%) |