Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.63 | 37.75 | 36.79 | 37.11 | 1,598,600 | -0.47(-1.26%) |
Mar 28, 2008 | 37.94 | 38.11 | 37.47 | 37.58 | 1,143,881 | -0.11(-0.28%) |
Mar 27, 2008 | 38.06 | 38.47 | 37.58 | 37.69 | 1,581,818 | -0.40(-1.04%) |
Mar 26, 2008 | 38.08 | 38.32 | 37.73 | 38.08 | 974,868 | -0.21(-0.55%) |
Mar 25, 2008 | 38.52 | 38.64 | 38.07 | 38.30 | 1,132,152 | -0.13(-0.35%) |
Mar 24, 2008 | 37.41 | 38.71 | 37.41 | 38.43 | 1,789,156 | +1.50(+4.05%) |
Mar 21, 2008 | 36.91 | 37.20 | 36.24 | 36.93 | 2,034,951 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 37.20 | 36.24 | 36.93 | 2,034,951 | +0.17(+0.46%) |
Mar 19, 2008 | 37.35 | 37.65 | 36.72 | 36.76 | 2,125,325 | -0.34(-0.91%) |
Mar 18, 2008 | 36.38 | 37.10 | 36.30 | 37.10 | 1,552,845 | +1.14(+3.18%) |
Mar 17, 2008 | 36.42 | 36.69 | 35.81 | 35.96 | 2,214,588 | -0.93(-2.53%) |
Mar 14, 2008 | 37.62 | 37.78 | 36.50 | 36.89 | 2,042,117 | -0.70(-1.86%) |
Mar 13, 2008 | 36.93 | 37.86 | 36.93 | 37.59 | 2,639,919 | +0.07(+0.19%) |
Mar 12, 2008 | 36.50 | 37.60 | 36.17 | 37.52 | 2,846,023 | +1.17(+3.22%) |
Mar 11, 2008 | 36.81 | 36.81 | 35.96 | 36.35 | 2,052,600 | +0.19(+0.53%) |
Mar 10, 2008 | 35.95 | 36.40 | 35.30 | 36.16 | 2,053,464 | +0.46(+1.29%) |
Mar 07, 2008 | 35.71 | 36.05 | 35.52 | 35.70 | 2,263,536 | -0.37(-1.02%) |
Mar 06, 2008 | 36.94 | 37.00 | 35.85 | 36.07 | 2,510,828 | -1.14(-3.05%) |
Mar 05, 2008 | 37.77 | 37.99 | 36.96 | 37.20 | 3,447,792 | -0.58(-1.53%) |
Mar 04, 2008 | 37.06 | 38.11 | 37.06 | 37.78 | 2,426,284 | +0.50(+1.34%) |
Mar 03, 2008 | 38.11 | 38.11 | 36.87 | 37.28 | 2,187,676 | -0.81(-2.13%) |
Feb 29, 2008 | 37.93 | 38.49 | 37.73 | 38.09 | 2,445,143 | -0.20(-0.53%) |
Feb 28, 2008 | 37.41 | 38.52 | 37.39 | 38.30 | 2,014,071 | +0.60(+1.59%) |
Feb 27, 2008 | 37.26 | 37.97 | 37.12 | 37.70 | 1,702,082 | +0.28(+0.74%) |
Feb 26, 2008 | 37.31 | 37.54 | 37.15 | 37.42 | 1,318,119 | +0.09(+0.25%) |
Feb 25, 2008 | 37.15 | 37.44 | 36.91 | 37.33 | 1,694,423 | -0.02(-0.06%) |
Feb 22, 2008 | 36.63 | 37.44 | 36.39 | 37.35 | 1,897,113 | +0.91(+2.50%) |
Feb 21, 2008 | 37.16 | 37.16 | 36.36 | 36.44 | 1,741,063 | -0.59(-1.60%) |
Feb 20, 2008 | 37.05 | 37.27 | 36.55 | 37.03 | 2,439,998 | -0.26(-0.70%) |
Feb 19, 2008 | 36.40 | 37.86 | 36.08 | 37.29 | 3,192,093 | +1.30(+3.61%) |
Feb 18, 2008 | 35.85 | 36.12 | 35.51 | 36.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.85 | 36.12 | 35.51 | 36.00 | 1,726,645 | +0.13(+0.37%) |
Feb 14, 2008 | 35.57 | 36.16 | 35.57 | 35.86 | 3,616,648 | +0.23(+0.65%) |
Feb 13, 2008 | 35.30 | 36.51 | 35.30 | 35.63 | 3,866,915 | +0.57(+1.63%) |
Feb 12, 2008 | 33.81 | 35.18 | 33.21 | 35.06 | 5,344,624 | +3.04(+9.48%) |
Feb 11, 2008 | 31.63 | 32.06 | 31.40 | 32.02 | 899,481 | +0.17(+0.53%) |
Feb 08, 2008 | 31.49 | 32.11 | 31.40 | 31.85 | 1,256,215 | +0.12(+0.38%) |
Feb 07, 2008 | 31.42 | 31.99 | 31.34 | 31.73 | 1,787,956 | +0.12(+0.38%) |
Feb 06, 2008 | 31.48 | 31.86 | 31.11 | 31.61 | 2,066,352 | +0.42(+1.36%) |
Feb 05, 2008 | 31.74 | 31.94 | 31.12 | 31.19 | 1,352,671 | -1.05(-3.26%) |
Feb 04, 2008 | 32.36 | 32.54 | 32.03 | 32.24 | 1,111,667 | -0.11(-0.35%) |
Feb 01, 2008 | 31.77 | 32.40 | 31.54 | 32.35 | 1,531,909 | +0.82(+2.60%) |
Jan 31, 2008 | 30.91 | 31.77 | 30.75 | 31.53 | 2,059,836 | +0.22(+0.70%) |
Jan 30, 2008 | 31.72 | 32.09 | 31.27 | 31.32 | 1,932,234 | -0.49(-1.53%) |
Jan 29, 2008 | 31.81 | 32.06 | 31.70 | 31.80 | 1,472,981 | +0.14(+0.46%) |
Jan 28, 2008 | 31.01 | 31.75 | 30.81 | 31.66 | 2,061,677 | +0.62(+2.01%) |
Jan 25, 2008 | 31.58 | 31.58 | 30.86 | 31.03 | 2,949,032 | -0.13(-0.41%) |
Jan 24, 2008 | 32.41 | 32.41 | 31.10 | 31.16 | 2,758,390 | -0.79(-2.47%) |
Jan 23, 2008 | 32.27 | 32.47 | 27.35 | 31.95 | 4,143,184 | +0.18(+0.58%) |
Jan 22, 2008 | 31.24 | 33.00 | 31.06 | 31.77 | 4,643,376 | -0.85(-2.60%) |
Jan 21, 2008 | 33.72 | 34.23 | 32.35 | 32.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.72 | 34.23 | 32.35 | 32.61 | 3,625,997 | -0.95(-2.82%) |
Jan 17, 2008 | 35.86 | 35.86 | 33.56 | 33.56 | 4,495,913 | -2.34(-6.53%) |
Jan 16, 2008 | 34.57 | 36.37 | 34.55 | 35.90 | 3,599,017 | +1.39(+4.03%) |
Jan 15, 2008 | 34.10 | 34.79 | 34.10 | 34.51 | 2,486,011 | +0.05(+0.14%) |
Jan 14, 2008 | 35.01 | 35.22 | 34.38 | 34.46 | 1,855,212 | -0.62(-1.77%) |
Jan 11, 2008 | 35.87 | 36.14 | 35.08 | 35.08 | 2,590,696 | -1.04(-2.89%) |
Jan 10, 2008 | 35.57 | 36.67 | 35.51 | 36.13 | 1,830,210 | +0.26(+0.73%) |
Jan 09, 2008 | 36.07 | 36.33 | 35.37 | 35.87 | 2,758,914 | -0.42(-1.15%) |
Jan 08, 2008 | 36.50 | 36.78 | 35.90 | 36.28 | 3,172,977 | -0.15(-0.41%) |
Jan 07, 2008 | 36.00 | 36.88 | 35.53 | 36.43 | 3,379,584 | +0.65(+1.81%) |
Jan 04, 2008 | 35.60 | 36.33 | 35.48 | 35.78 | 2,001,048 | -0.08(-0.24%) |
Jan 03, 2008 | 35.58 | 36.59 | 35.42 | 35.87 | 2,425,382 | +0.34(+0.95%) |
Jan 02, 2008 | 36.52 | 36.62 | 35.40 | 35.53 | 1,493,278 | -0.91(-2.50%) |