Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.26 | 39.26 | 38.54 | 39.13 | 3,057,632 | -0.14(-0.35%) |
Mar 28, 2008 | 39.97 | 40.25 | 39.17 | 39.27 | 2,512,635 | -0.34(-0.85%) |
Mar 27, 2008 | 40.27 | 40.54 | 39.56 | 39.61 | 2,718,288 | -0.85(-2.10%) |
Mar 26, 2008 | 40.94 | 41.15 | 39.87 | 40.46 | 1,704,926 | -0.57(-1.39%) |
Mar 25, 2008 | 40.79 | 41.33 | 39.85 | 41.02 | 3,473,034 | -0.59(-1.42%) |
Mar 24, 2008 | 39.56 | 41.82 | 39.51 | 41.61 | 3,857,418 | +2.04(+5.14%) |
Mar 21, 2008 | 38.96 | 39.59 | 38.14 | 39.58 | 4,456,809 | +0.00(+0.00%) |
Mar 20, 2008 | 38.96 | 39.59 | 38.14 | 39.58 | 4,456,809 | +1.31(+3.42%) |
Mar 19, 2008 | 39.39 | 39.56 | 38.27 | 38.27 | 3,065,776 | -0.94(-2.39%) |
Mar 18, 2008 | 37.69 | 39.21 | 37.41 | 39.20 | 3,921,585 | +2.14(+5.76%) |
Mar 17, 2008 | 38.50 | 39.02 | 37.01 | 37.07 | 4,212,817 | -0.81(-2.15%) |
Mar 14, 2008 | 38.95 | 38.97 | 37.32 | 37.88 | 2,227,232 | -0.73(-1.88%) |
Mar 13, 2008 | 37.57 | 39.13 | 37.20 | 38.61 | 2,285,688 | +0.63(+1.65%) |
Mar 12, 2008 | 37.86 | 38.73 | 37.77 | 37.98 | 2,639,201 | +0.09(+0.23%) |
Mar 11, 2008 | 36.05 | 37.90 | 36.05 | 37.90 | 2,244,331 | +2.03(+5.66%) |
Mar 10, 2008 | 37.41 | 37.64 | 35.73 | 35.87 | 2,894,941 | -1.53(-4.10%) |
Mar 07, 2008 | 37.25 | 38.26 | 36.88 | 37.40 | 1,933,553 | -0.06(-0.17%) |
Mar 06, 2008 | 37.97 | 38.47 | 37.42 | 37.46 | 1,900,060 | -0.52(-1.36%) |
Mar 05, 2008 | 37.15 | 38.25 | 37.00 | 37.98 | 2,039,080 | +0.83(+2.25%) |
Mar 04, 2008 | 36.69 | 37.40 | 36.36 | 37.15 | 2,687,991 | +0.17(+0.47%) |
Mar 03, 2008 | 36.53 | 37.20 | 36.39 | 36.97 | 2,117,977 | +0.45(+1.24%) |
Feb 29, 2008 | 37.51 | 37.57 | 36.49 | 36.52 | 2,426,814 | -1.57(-4.12%) |
Feb 28, 2008 | 38.44 | 38.54 | 37.81 | 38.09 | 2,701,580 | -0.65(-1.67%) |
Feb 27, 2008 | 38.50 | 39.05 | 38.23 | 38.74 | 1,856,811 | +0.24(+0.64%) |
Feb 26, 2008 | 37.96 | 38.74 | 37.83 | 38.49 | 1,792,211 | +0.35(+0.92%) |
Feb 25, 2008 | 37.80 | 38.22 | 37.18 | 38.14 | 1,807,743 | +0.40(+1.07%) |
Feb 22, 2008 | 38.06 | 38.10 | 36.77 | 37.74 | 2,236,798 | -0.14(-0.36%) |
Feb 21, 2008 | 39.41 | 39.41 | 37.77 | 37.87 | 2,920,686 | -1.18(-3.02%) |
Feb 20, 2008 | 38.63 | 39.37 | 38.50 | 39.05 | 2,299,269 | +0.29(+0.74%) |
Feb 19, 2008 | 39.20 | 39.50 | 38.33 | 38.77 | 1,802,085 | +0.04(+0.11%) |
Feb 18, 2008 | 38.68 | 38.95 | 38.33 | 38.72 | 2,099,852 | +0.00(+0.00%) |
Feb 15, 2008 | 38.68 | 38.95 | 38.33 | 38.72 | 2,099,852 | -0.14(-0.37%) |
Feb 14, 2008 | 39.41 | 39.50 | 38.79 | 38.87 | 1,739,871 | -0.70(-1.76%) |
Feb 13, 2008 | 39.61 | 40.19 | 39.02 | 39.56 | 2,334,711 | +0.26(+0.66%) |
Feb 12, 2008 | 39.52 | 39.80 | 38.86 | 39.30 | 2,785,793 | +0.14(+0.37%) |
Feb 11, 2008 | 38.84 | 39.34 | 38.36 | 39.16 | 1,926,933 | +0.27(+0.70%) |
Feb 08, 2008 | 39.79 | 39.97 | 38.68 | 38.89 | 2,804,942 | -1.11(-2.77%) |
Feb 07, 2008 | 38.85 | 40.09 | 38.68 | 40.00 | 3,055,809 | +1.05(+2.70%) |
Feb 06, 2008 | 40.12 | 40.12 | 38.89 | 38.95 | 2,758,183 | -0.44(-1.11%) |
Feb 05, 2008 | 38.85 | 40.18 | 38.74 | 39.38 | 3,800,836 | -0.07(-0.18%) |
Feb 04, 2008 | 40.62 | 40.69 | 39.36 | 39.46 | 2,799,538 | -1.02(-2.52%) |
Feb 01, 2008 | 39.46 | 40.64 | 39.36 | 40.48 | 4,019,522 | +0.53(+1.31%) |
Jan 31, 2008 | 38.40 | 40.20 | 38.28 | 39.95 | 4,957,912 | +1.14(+2.95%) |
Jan 30, 2008 | 37.05 | 39.84 | 37.03 | 38.81 | 5,629,818 | +2.26(+6.18%) |
Jan 29, 2008 | 36.08 | 37.03 | 36.08 | 36.55 | 2,923,300 | +0.37(+1.01%) |
Jan 28, 2008 | 35.61 | 36.33 | 35.47 | 36.18 | 1,859,554 | +0.49(+1.37%) |
Jan 25, 2008 | 35.75 | 36.56 | 35.43 | 35.69 | 2,066,117 | -0.09(-0.24%) |
Jan 24, 2008 | 36.64 | 36.76 | 35.35 | 35.78 | 3,376,525 | -0.91(-2.49%) |
Jan 23, 2008 | 33.41 | 37.03 | 33.38 | 36.69 | 5,116,964 | +2.58(+7.57%) |
Jan 22, 2008 | 33.74 | 34.61 | 33.39 | 34.11 | 3,928,174 | -0.82(-2.35%) |
Jan 21, 2008 | 33.82 | 35.88 | 33.81 | 34.93 | 3,541,442 | +0.00(+0.00%) |
Jan 18, 2008 | 33.82 | 35.88 | 33.81 | 34.93 | 3,541,442 | +0.86(+2.51%) |
Jan 17, 2008 | 35.13 | 35.74 | 34.02 | 34.08 | 3,070,234 | -1.17(-3.33%) |
Jan 16, 2008 | 34.22 | 35.72 | 34.18 | 35.25 | 2,386,712 | +0.84(+2.45%) |
Jan 15, 2008 | 34.46 | 35.10 | 34.26 | 34.41 | 2,581,277 | -0.38(-1.10%) |
Jan 14, 2008 | 34.51 | 35.02 | 34.21 | 34.79 | 1,626,909 | +0.65(+1.92%) |
Jan 11, 2008 | 34.60 | 34.91 | 33.93 | 34.13 | 2,064,352 | -0.70(-2.02%) |
Jan 10, 2008 | 34.23 | 35.38 | 33.94 | 34.84 | 2,027,998 | +0.24(+0.71%) |
Jan 09, 2008 | 34.13 | 34.86 | 33.82 | 34.59 | 2,907,396 | +0.53(+1.54%) |
Jan 08, 2008 | 36.37 | 36.54 | 33.96 | 34.07 | 3,692,910 | -2.35(-6.44%) |
Jan 07, 2008 | 36.33 | 36.92 | 35.61 | 36.41 | 3,074,761 | +0.47(+1.30%) |
Jan 04, 2008 | 37.19 | 37.33 | 35.86 | 35.95 | 2,473,529 | -1.42(-3.81%) |
Jan 03, 2008 | 37.25 | 37.74 | 37.17 | 37.37 | 2,017,633 | +0.05(+0.13%) |
Jan 02, 2008 | 39.02 | 39.10 | 37.10 | 37.32 | 2,983,858 | -1.61(-4.14%) |