Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.01 | 36.65 | 35.15 | 35.82 | 40,236,144 | -0.14(-0.39%) |
Mar 28, 2008 | 36.28 | 36.69 | 35.83 | 35.96 | 19,149,236 | -0.83(-2.25%) |
Mar 27, 2008 | 36.90 | 37.21 | 36.05 | 36.79 | 51,056,188 | +0.51(+1.42%) |
Mar 26, 2008 | 35.62 | 36.70 | 34.90 | 36.28 | 43,713,992 | +1.87(+5.44%) |
Mar 25, 2008 | 33.89 | 34.79 | 33.64 | 34.40 | 35,243,108 | +1.36(+4.11%) |
Mar 24, 2008 | 32.92 | 34.21 | 32.81 | 33.05 | 25,595,940 | +0.63(+1.93%) |
Mar 21, 2008 | 31.65 | 33.41 | 30.75 | 32.42 | 57,458,624 | +0.00(+0.00%) |
Mar 20, 2008 | 31.65 | 33.41 | 30.75 | 32.42 | 57,457,012 | -0.19(-0.59%) |
Mar 19, 2008 | 36.41 | 36.57 | 32.61 | 32.61 | 59,131,336 | -4.13(-11.24%) |
Mar 18, 2008 | 36.25 | 36.97 | 35.74 | 36.74 | 35,723,528 | +1.52(+4.31%) |
Mar 17, 2008 | 35.71 | 36.85 | 34.49 | 35.22 | 54,154,868 | -2.61(-6.89%) |
Mar 14, 2008 | 38.85 | 39.26 | 36.94 | 37.83 | 31,724,122 | -0.66(-1.72%) |
Mar 13, 2008 | 37.76 | 38.70 | 37.16 | 38.49 | 33,538,914 | +0.56(+1.48%) |
Mar 12, 2008 | 37.52 | 38.67 | 37.47 | 37.93 | 28,870,936 | +0.15(+0.40%) |
Mar 11, 2008 | 36.19 | 37.89 | 35.60 | 37.78 | 37,368,896 | +2.79(+7.98%) |
Mar 10, 2008 | 36.57 | 36.75 | 34.95 | 34.98 | 36,811,048 | -2.20(-5.92%) |
Mar 07, 2008 | 37.83 | 38.34 | 36.60 | 37.19 | 45,691,584 | -1.66(-4.27%) |
Mar 06, 2008 | 38.81 | 39.48 | 38.17 | 38.85 | 41,793,872 | +0.10(+0.25%) |
Mar 05, 2008 | 37.35 | 39.00 | 37.32 | 38.75 | 36,039,724 | +1.92(+5.21%) |
Mar 04, 2008 | 37.99 | 38.59 | 35.98 | 36.83 | 37,402,320 | -1.68(-4.37%) |
Mar 03, 2008 | 37.92 | 39.07 | 37.53 | 38.51 | 25,618,430 | +0.96(+2.57%) |
Feb 29, 2008 | 39.32 | 39.42 | 37.21 | 37.55 | 34,498,936 | -2.13(-5.36%) |
Feb 28, 2008 | 38.45 | 39.97 | 38.39 | 39.68 | 29,341,662 | +1.10(+2.85%) |
Feb 27, 2008 | 37.32 | 39.09 | 37.04 | 38.58 | 35,696,708 | +1.23(+3.29%) |
Feb 26, 2008 | 37.23 | 37.94 | 36.57 | 37.35 | 26,184,786 | -0.09(-0.24%) |
Feb 25, 2008 | 37.05 | 37.52 | 36.08 | 37.44 | 27,193,704 | +0.45(+1.21%) |
Feb 22, 2008 | 37.75 | 37.75 | 36.10 | 36.99 | 25,776,076 | -0.19(-0.51%) |
Feb 21, 2008 | 37.33 | 38.28 | 37.01 | 37.18 | 41,912,388 | +0.20(+0.54%) |
Feb 20, 2008 | 35.98 | 37.06 | 35.75 | 36.98 | 24,242,938 | +0.52(+1.42%) |
Feb 19, 2008 | 35.84 | 37.14 | 35.80 | 36.46 | 35,883,572 | +1.77(+5.11%) |
Feb 18, 2008 | 34.33 | 34.79 | 34.03 | 34.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.33 | 34.79 | 34.03 | 34.69 | 29,489,270 | +0.33(+0.95%) |
Feb 14, 2008 | 35.13 | 35.46 | 33.97 | 34.36 | 22,595,826 | -0.69(-1.98%) |
Feb 13, 2008 | 34.86 | 35.31 | 33.68 | 35.06 | 29,352,942 | +0.53(+1.54%) |
Feb 12, 2008 | 35.10 | 35.74 | 34.23 | 34.52 | 36,469,988 | -0.28(-0.80%) |
Feb 11, 2008 | 34.30 | 34.99 | 33.89 | 34.80 | 26,132,786 | +0.97(+2.87%) |
Feb 08, 2008 | 32.55 | 34.17 | 32.55 | 33.83 | 28,779,982 | +1.42(+4.38%) |
Feb 07, 2008 | 31.08 | 33.07 | 30.76 | 32.41 | 34,587,932 | +0.78(+2.46%) |
Feb 06, 2008 | 32.35 | 33.04 | 31.44 | 31.63 | 25,705,662 | -0.35(-1.09%) |
Feb 05, 2008 | 32.93 | 33.10 | 31.94 | 31.98 | 29,814,354 | -1.96(-5.78%) |
Feb 04, 2008 | 34.47 | 34.62 | 33.37 | 33.95 | 20,201,862 | -0.34(-1.00%) |
Feb 01, 2008 | 34.34 | 34.88 | 33.30 | 34.29 | 45,514,776 | +1.22(+3.69%) |
Jan 31, 2008 | 31.74 | 33.48 | 31.25 | 33.07 | 41,181,784 | +0.76(+2.34%) |
Jan 30, 2008 | 32.02 | 33.06 | 31.33 | 32.31 | 36,082,880 | +0.20(+0.63%) |
Jan 29, 2008 | 32.48 | 32.75 | 31.56 | 32.11 | 24,258,804 | +0.37(+1.17%) |
Jan 28, 2008 | 31.27 | 32.14 | 30.45 | 31.74 | 25,670,314 | +0.38(+1.22%) |
Jan 25, 2008 | 32.20 | 32.95 | 30.82 | 31.36 | 37,011,272 | +0.29(+0.95%) |
Jan 24, 2008 | 29.51 | 31.26 | 29.50 | 31.06 | 55,620,052 | +2.28(+7.93%) |
Jan 23, 2008 | 28.28 | 28.92 | 25.67 | 28.78 | 98,935,304 | -1.57(-5.18%) |
Jan 22, 2008 | 28.73 | 31.27 | 28.73 | 30.35 | 49,953,124 | -0.97(-3.10%) |
Jan 21, 2008 | 31.17 | 31.79 | 29.78 | 31.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.17 | 31.79 | 29.78 | 31.32 | 53,042,816 | +0.98(+3.24%) |
Jan 17, 2008 | 33.42 | 33.50 | 30.16 | 30.34 | 67,053,076 | -2.66(-8.06%) |
Jan 16, 2008 | 34.62 | 34.88 | 31.65 | 33.00 | 60,112,604 | -2.31(-6.55%) |
Jan 15, 2008 | 35.84 | 36.19 | 34.92 | 35.31 | 27,352,512 | -1.22(-3.33%) |
Jan 14, 2008 | 35.69 | 36.79 | 34.96 | 36.53 | 34,204,756 | +1.49(+4.24%) |
Jan 11, 2008 | 35.64 | 36.06 | 34.69 | 35.04 | 34,644,940 | -0.99(-2.74%) |
Jan 10, 2008 | 35.72 | 36.35 | 34.72 | 36.03 | 30,774,402 | -0.03(-0.09%) |
Jan 09, 2008 | 35.65 | 36.39 | 34.32 | 36.06 | 37,259,256 | +0.39(+1.11%) |
Jan 08, 2008 | 36.43 | 36.87 | 35.46 | 35.67 | 35,220,744 | +0.13(+0.36%) |
Jan 07, 2008 | 37.27 | 37.39 | 34.72 | 35.54 | 33,950,124 | -1.58(-4.26%) |
Jan 04, 2008 | 38.16 | 38.24 | 36.64 | 37.12 | 27,313,388 | -1.64(-4.23%) |
Jan 03, 2008 | 38.66 | 39.56 | 38.06 | 38.76 | 21,864,532 | +0.31(+0.79%) |
Jan 02, 2008 | 38.37 | 39.07 | 37.85 | 38.45 | 22,346,666 | +0.32(+0.83%) |