Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.26 | 35.01 | 34.26 | 34.69 | 4,090,397 | +0.35(+1.03%) |
Mar 28, 2008 | 34.80 | 35.12 | 34.28 | 34.34 | 3,613,960 | -0.36(-1.04%) |
Mar 27, 2008 | 35.70 | 35.70 | 34.59 | 34.70 | 6,063,246 | +0.30(+0.88%) |
Mar 26, 2008 | 34.51 | 34.80 | 34.32 | 34.40 | 4,275,703 | -0.38(-1.08%) |
Mar 25, 2008 | 34.53 | 34.99 | 34.12 | 34.77 | 4,607,477 | +0.12(+0.33%) |
Mar 24, 2008 | 34.98 | 35.59 | 34.39 | 34.66 | 6,229,281 | -0.12(-0.33%) |
Mar 21, 2008 | 33.83 | 34.86 | 33.58 | 34.77 | 7,380,358 | +0.00(+0.00%) |
Mar 20, 2008 | 33.83 | 34.86 | 33.75 | 34.77 | 7,380,358 | +1.19(+3.55%) |
Mar 19, 2008 | 34.71 | 35.18 | 33.57 | 33.58 | 9,256,274 | -1.02(-2.96%) |
Mar 18, 2008 | 33.47 | 34.65 | 33.43 | 34.61 | 8,882,187 | +1.42(+4.29%) |
Mar 17, 2008 | 32.17 | 33.62 | 32.17 | 33.18 | 7,265,579 | +0.17(+0.50%) |
Mar 14, 2008 | 34.06 | 34.14 | 32.80 | 33.02 | 6,481,250 | -0.91(-2.68%) |
Mar 13, 2008 | 33.16 | 34.09 | 32.98 | 33.93 | 7,866,616 | +0.21(+0.62%) |
Mar 12, 2008 | 34.93 | 34.93 | 33.71 | 33.72 | 6,857,180 | -1.30(-3.71%) |
Mar 11, 2008 | 34.77 | 35.19 | 34.12 | 35.02 | 6,058,185 | +1.08(+3.19%) |
Mar 10, 2008 | 33.91 | 34.36 | 33.65 | 33.94 | 6,743,114 | -0.01(-0.04%) |
Mar 07, 2008 | 33.60 | 34.43 | 33.37 | 33.95 | 5,918,730 | +0.23(+0.69%) |
Mar 06, 2008 | 34.24 | 34.39 | 33.70 | 33.72 | 4,888,766 | -0.75(-2.18%) |
Mar 05, 2008 | 34.65 | 35.12 | 34.12 | 34.47 | 5,600,603 | -0.14(-0.42%) |
Mar 04, 2008 | 34.45 | 34.74 | 34.08 | 34.61 | 6,575,597 | +0.08(+0.23%) |
Mar 03, 2008 | 34.33 | 34.65 | 33.77 | 34.53 | 6,399,161 | +0.08(+0.23%) |
Feb 29, 2008 | 34.61 | 35.16 | 34.34 | 34.45 | 7,335,834 | -0.61(-1.75%) |
Feb 28, 2008 | 35.52 | 35.77 | 34.91 | 35.07 | 4,605,133 | -0.69(-1.92%) |
Feb 27, 2008 | 35.16 | 36.06 | 35.16 | 35.75 | 6,505,532 | +0.51(+1.45%) |
Feb 26, 2008 | 34.55 | 35.48 | 34.55 | 35.24 | 5,189,405 | +0.46(+1.33%) |
Feb 25, 2008 | 34.35 | 34.86 | 33.97 | 34.78 | 3,986,741 | +0.39(+1.13%) |
Feb 22, 2008 | 33.92 | 34.39 | 33.39 | 34.39 | 4,288,496 | +0.57(+1.69%) |
Feb 21, 2008 | 34.07 | 34.33 | 33.80 | 33.82 | 3,716,341 | -0.19(-0.57%) |
Feb 20, 2008 | 33.47 | 34.17 | 33.21 | 34.01 | 4,593,996 | +0.32(+0.96%) |
Feb 19, 2008 | 33.65 | 33.93 | 33.26 | 33.69 | 5,035,861 | +0.35(+1.06%) |
Feb 18, 2008 | 33.52 | 33.57 | 32.96 | 33.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.52 | 33.57 | 32.96 | 33.34 | 10,207,465 | -0.29(-0.86%) |
Feb 14, 2008 | 33.87 | 34.37 | 33.33 | 33.62 | 8,585,696 | -0.30(-0.89%) |
Feb 13, 2008 | 33.60 | 34.00 | 33.10 | 33.93 | 6,167,918 | +0.65(+1.95%) |
Feb 12, 2008 | 32.90 | 33.60 | 32.77 | 33.28 | 7,402,017 | +0.27(+0.83%) |
Feb 11, 2008 | 33.61 | 33.64 | 32.70 | 33.00 | 7,220,507 | -0.61(-1.83%) |
Feb 08, 2008 | 34.30 | 34.30 | 33.52 | 33.62 | 6,289,179 | -0.79(-2.31%) |
Feb 07, 2008 | 33.70 | 34.69 | 33.70 | 34.41 | 15,848,920 | +0.45(+1.34%) |
Feb 06, 2008 | 34.51 | 34.77 | 33.78 | 33.96 | 8,126,248 | -0.38(-1.11%) |
Feb 05, 2008 | 34.92 | 35.10 | 34.34 | 34.34 | 7,167,775 | -0.79(-2.24%) |
Feb 04, 2008 | 35.66 | 35.66 | 34.98 | 35.13 | 5,650,015 | -0.55(-1.54%) |
Feb 01, 2008 | 35.65 | 35.78 | 35.04 | 35.67 | 7,810,464 | +0.14(+0.41%) |
Jan 31, 2008 | 34.47 | 36.01 | 34.29 | 35.53 | 12,644,802 | +0.53(+1.51%) |
Jan 30, 2008 | 36.80 | 36.83 | 34.87 | 35.00 | 13,573,402 | -2.71(-7.20%) |
Jan 29, 2008 | 37.88 | 38.19 | 37.39 | 37.72 | 7,678,170 | -0.12(-0.31%) |
Jan 28, 2008 | 36.53 | 37.84 | 36.28 | 37.83 | 6,674,549 | +1.41(+3.89%) |
Jan 25, 2008 | 37.96 | 37.96 | 36.05 | 36.42 | 6,965,773 | -1.17(-3.11%) |
Jan 24, 2008 | 37.26 | 37.81 | 36.51 | 37.59 | 8,419,536 | +0.56(+1.50%) |
Jan 23, 2008 | 34.48 | 37.10 | 34.11 | 37.03 | 10,183,771 | +1.57(+4.44%) |
Jan 22, 2008 | 33.39 | 35.83 | 33.39 | 35.46 | 9,000,517 | +0.48(+1.36%) |
Jan 21, 2008 | 35.96 | 36.09 | 34.43 | 34.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.96 | 36.09 | 34.43 | 34.98 | 8,045,131 | -0.81(-2.26%) |
Jan 17, 2008 | 36.72 | 36.79 | 35.67 | 35.79 | 7,659,603 | -0.97(-2.65%) |
Jan 16, 2008 | 36.82 | 37.49 | 36.06 | 36.76 | 7,359,018 | -0.17(-0.47%) |
Jan 15, 2008 | 37.28 | 37.47 | 36.69 | 36.94 | 4,927,619 | -0.74(-1.97%) |
Jan 14, 2008 | 37.39 | 37.86 | 37.18 | 37.68 | 4,149,726 | +0.51(+1.38%) |
Jan 11, 2008 | 37.13 | 37.60 | 36.60 | 37.17 | 4,736,295 | -0.22(-0.60%) |
Jan 10, 2008 | 36.64 | 38.04 | 36.52 | 37.39 | 7,020,189 | +0.43(+1.15%) |
Jan 09, 2008 | 36.43 | 36.97 | 36.19 | 36.97 | 6,381,417 | +0.51(+1.41%) |
Jan 08, 2008 | 37.02 | 37.31 | 36.32 | 36.45 | 5,953,295 | -0.45(-1.21%) |
Jan 07, 2008 | 37.16 | 37.26 | 36.48 | 36.90 | 6,175,412 | +0.03(+0.08%) |
Jan 04, 2008 | 37.42 | 37.49 | 36.71 | 36.87 | 5,713,114 | +0.04(+0.10%) |
Jan 03, 2008 | 36.97 | 37.21 | 36.63 | 36.84 | 4,182,587 | -0.09(-0.23%) |
Jan 02, 2008 | 37.72 | 37.85 | 36.81 | 36.92 | 5,211,778 | -0.78(-2.07%) |