Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.53 | 43.76 | 42.47 | 43.36 | 1,021,177 | -0.42(-0.95%) |
Mar 28, 2008 | 44.03 | 44.71 | 43.43 | 43.77 | 770,076 | +0.10(+0.23%) |
Mar 27, 2008 | 42.91 | 44.04 | 42.53 | 43.67 | 1,255,992 | +1.11(+2.60%) |
Mar 26, 2008 | 43.46 | 43.63 | 42.20 | 42.57 | 704,254 | -1.15(-2.62%) |
Mar 25, 2008 | 43.85 | 44.81 | 43.46 | 43.71 | 891,472 | -0.30(-0.68%) |
Mar 24, 2008 | 43.60 | 45.09 | 43.46 | 44.01 | 1,897,657 | +1.35(+3.16%) |
Mar 21, 2008 | 40.84 | 42.97 | 40.44 | 42.67 | 1,048,682 | +0.00(+0.00%) |
Mar 20, 2008 | 40.84 | 42.97 | 40.44 | 42.67 | 1,048,682 | +1.80(+4.41%) |
Mar 19, 2008 | 41.15 | 41.98 | 40.57 | 40.86 | 971,943 | -0.20(-0.49%) |
Mar 18, 2008 | 40.73 | 41.08 | 39.80 | 41.06 | 1,264,166 | +1.16(+2.92%) |
Mar 17, 2008 | 39.18 | 40.12 | 37.77 | 39.90 | 973,272 | +0.42(+1.05%) |
Mar 14, 2008 | 40.94 | 40.94 | 39.06 | 39.48 | 842,065 | -1.12(-2.76%) |
Mar 13, 2008 | 39.26 | 41.11 | 38.79 | 40.61 | 686,352 | +1.14(+2.89%) |
Mar 12, 2008 | 39.89 | 40.31 | 39.14 | 39.47 | 624,732 | -0.53(-1.33%) |
Mar 11, 2008 | 39.12 | 40.00 | 38.45 | 40.00 | 745,621 | +1.90(+4.97%) |
Mar 10, 2008 | 39.14 | 39.38 | 38.05 | 38.10 | 610,794 | -1.18(-3.00%) |
Mar 07, 2008 | 39.26 | 40.16 | 38.79 | 39.28 | 956,210 | -0.33(-0.84%) |
Mar 06, 2008 | 39.98 | 40.34 | 39.17 | 39.62 | 561,295 | -0.72(-1.79%) |
Mar 05, 2008 | 39.57 | 40.67 | 39.38 | 40.34 | 967,505 | +1.01(+2.58%) |
Mar 04, 2008 | 38.90 | 39.45 | 38.24 | 39.33 | 1,431,310 | +0.18(+0.47%) |
Mar 03, 2008 | 38.65 | 40.15 | 38.05 | 39.14 | 1,266,986 | +0.59(+1.53%) |
Feb 29, 2008 | 39.23 | 39.92 | 38.36 | 38.55 | 784,327 | -1.26(-3.15%) |
Feb 28, 2008 | 39.75 | 40.18 | 39.45 | 39.81 | 1,025,818 | -0.09(-0.23%) |
Feb 27, 2008 | 39.76 | 40.12 | 39.18 | 39.90 | 706,913 | -0.24(-0.60%) |
Feb 26, 2008 | 38.99 | 40.14 | 38.52 | 40.14 | 643,619 | +1.15(+2.94%) |
Feb 25, 2008 | 38.14 | 39.23 | 38.02 | 38.99 | 519,780 | +0.58(+1.51%) |
Feb 22, 2008 | 38.71 | 38.98 | 37.72 | 38.41 | 584,054 | -0.31(-0.79%) |
Feb 21, 2008 | 38.69 | 39.44 | 38.44 | 38.72 | 698,497 | +0.30(+0.78%) |
Feb 20, 2008 | 38.49 | 38.97 | 38.23 | 38.42 | 843,315 | -0.42(-1.07%) |
Feb 19, 2008 | 38.63 | 38.91 | 37.83 | 38.83 | 1,189,756 | +0.86(+2.28%) |
Feb 18, 2008 | 38.09 | 38.48 | 37.26 | 37.97 | 647,840 | +0.00(+0.00%) |
Feb 15, 2008 | 38.09 | 38.48 | 37.26 | 37.97 | 647,840 | -0.25(-0.65%) |
Feb 14, 2008 | 38.62 | 39.49 | 38.13 | 38.22 | 750,667 | -0.31(-0.80%) |
Feb 13, 2008 | 39.81 | 40.16 | 38.28 | 38.53 | 1,115,845 | -0.86(-2.19%) |
Feb 12, 2008 | 39.77 | 40.04 | 39.03 | 39.39 | 575,991 | +0.03(+0.08%) |
Feb 11, 2008 | 38.76 | 39.62 | 38.61 | 39.36 | 792,214 | +0.21(+0.53%) |
Feb 08, 2008 | 40.16 | 40.17 | 38.69 | 39.15 | 894,796 | -1.01(-2.50%) |
Feb 07, 2008 | 39.15 | 40.31 | 38.57 | 40.16 | 1,534,749 | +0.51(+1.28%) |
Feb 06, 2008 | 40.32 | 40.56 | 39.47 | 39.65 | 1,057,144 | -0.26(-0.65%) |
Feb 05, 2008 | 39.47 | 40.61 | 39.23 | 39.91 | 1,216,920 | -0.33(-0.83%) |
Feb 04, 2008 | 39.18 | 41.07 | 38.78 | 40.24 | 2,134,906 | +1.28(+3.29%) |
Feb 01, 2008 | 39.87 | 41.08 | 38.93 | 38.96 | 1,576,509 | -2.63(-6.32%) |
Jan 31, 2008 | 39.42 | 42.78 | 39.11 | 41.59 | 2,083,607 | +2.02(+5.11%) |
Jan 30, 2008 | 38.39 | 40.51 | 38.24 | 39.57 | 1,270,916 | +1.38(+3.61%) |
Jan 29, 2008 | 37.42 | 38.83 | 37.42 | 38.19 | 777,158 | +0.39(+1.03%) |
Jan 28, 2008 | 36.46 | 37.92 | 36.36 | 37.80 | 692,589 | +0.81(+2.18%) |
Jan 25, 2008 | 37.29 | 38.02 | 36.62 | 36.99 | 925,040 | -0.23(-0.63%) |
Jan 24, 2008 | 36.59 | 37.58 | 36.42 | 37.22 | 1,511,841 | +0.89(+2.45%) |
Jan 23, 2008 | 32.56 | 36.69 | 32.38 | 36.33 | 2,162,575 | +2.87(+8.57%) |
Jan 22, 2008 | 32.43 | 33.91 | 32.09 | 33.47 | 1,705,220 | -0.17(-0.52%) |
Jan 21, 2008 | 33.75 | 34.55 | 32.92 | 33.64 | 1,020,820 | +0.00(+0.00%) |
Jan 18, 2008 | 33.75 | 34.55 | 32.92 | 33.64 | 1,020,820 | -0.23(-0.69%) |
Jan 17, 2008 | 34.72 | 35.20 | 33.77 | 33.87 | 1,272,343 | -0.70(-2.02%) |
Jan 16, 2008 | 33.61 | 34.75 | 33.56 | 34.57 | 862,636 | +0.68(+2.01%) |
Jan 15, 2008 | 33.57 | 34.11 | 33.28 | 33.89 | 866,991 | -0.04(-0.12%) |
Jan 14, 2008 | 33.20 | 34.20 | 33.11 | 33.93 | 602,645 | +0.94(+2.85%) |
Jan 11, 2008 | 33.20 | 33.55 | 32.55 | 32.99 | 688,177 | -0.55(-1.64%) |
Jan 10, 2008 | 31.85 | 34.11 | 31.63 | 33.54 | 1,154,241 | +1.28(+3.97%) |
Jan 09, 2008 | 32.04 | 32.32 | 31.08 | 32.26 | 877,131 | +0.28(+0.88%) |
Jan 08, 2008 | 33.27 | 33.77 | 31.91 | 31.98 | 671,193 | -1.33(-3.99%) |
Jan 07, 2008 | 33.70 | 33.70 | 32.28 | 33.31 | 1,379,411 | +1.32(+4.13%) |
Jan 04, 2008 | 33.25 | 33.25 | 31.82 | 31.99 | 658,487 | -1.44(-4.30%) |
Jan 03, 2008 | 34.35 | 34.40 | 33.32 | 33.42 | 588,871 | -1.03(-2.99%) |
Jan 02, 2008 | 34.90 | 35.30 | 33.86 | 34.45 | 760,251 | -0.58(-1.66%) |