Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.30 | 34.67 | 34.09 | 34.46 | 21,815,502 | +0.24(+0.71%) |
Mar 28, 2008 | 34.49 | 34.61 | 33.93 | 34.22 | 18,034,382 | -0.03(-0.08%) |
Mar 27, 2008 | 34.84 | 35.20 | 34.20 | 34.24 | 22,648,416 | -0.26(-0.76%) |
Mar 26, 2008 | 33.98 | 34.65 | 33.69 | 34.51 | 36,264,872 | +0.80(+2.39%) |
Mar 25, 2008 | 34.25 | 34.30 | 33.43 | 33.70 | 35,567,596 | -0.48(-1.42%) |
Mar 24, 2008 | 33.91 | 34.72 | 33.65 | 34.19 | 20,225,708 | +0.35(+1.03%) |
Mar 21, 2008 | 32.90 | 33.93 | 32.37 | 33.84 | 44,750,952 | -0.00(-0.00%) |
Mar 20, 2008 | 32.90 | 33.93 | 32.37 | 33.84 | 44,748,520 | +0.55(+1.66%) |
Mar 19, 2008 | 34.83 | 35.71 | 33.17 | 33.29 | 34,010,888 | -2.11(-5.95%) |
Mar 18, 2008 | 35.03 | 35.39 | 34.57 | 35.39 | 25,365,590 | +1.08(+3.15%) |
Mar 17, 2008 | 34.19 | 34.76 | 33.79 | 34.31 | 35,578,136 | -0.73(-2.08%) |
Mar 14, 2008 | 35.49 | 35.74 | 34.44 | 35.04 | 28,092,370 | -0.24(-0.68%) |
Mar 13, 2008 | 34.89 | 35.58 | 34.85 | 35.28 | 36,044,920 | -0.14(-0.38%) |
Mar 12, 2008 | 35.71 | 35.84 | 35.14 | 35.42 | 27,465,686 | -0.53(-1.48%) |
Mar 11, 2008 | 35.80 | 36.13 | 35.02 | 35.95 | 35,009,968 | +0.97(+2.78%) |
Mar 10, 2008 | 35.50 | 35.67 | 34.92 | 34.98 | 29,782,234 | -0.46(-1.29%) |
Mar 07, 2008 | 36.06 | 36.18 | 35.17 | 35.43 | 29,397,990 | -0.80(-2.22%) |
Mar 06, 2008 | 37.26 | 37.37 | 36.18 | 36.24 | 24,361,830 | -1.13(-3.01%) |
Mar 05, 2008 | 36.91 | 37.77 | 36.61 | 37.36 | 29,256,340 | +0.51(+1.39%) |
Mar 04, 2008 | 37.31 | 37.62 | 36.12 | 36.85 | 37,157,952 | -0.88(-2.33%) |
Mar 03, 2008 | 37.28 | 38.12 | 37.26 | 37.73 | 24,094,788 | +0.33(+0.88%) |
Feb 29, 2008 | 38.50 | 38.56 | 37.17 | 37.40 | 23,871,380 | -1.13(-2.92%) |
Feb 28, 2008 | 37.84 | 38.71 | 37.84 | 38.53 | 20,526,056 | +0.48(+1.27%) |
Feb 27, 2008 | 37.99 | 38.36 | 37.82 | 38.04 | 21,481,138 | -0.21(-0.56%) |
Feb 26, 2008 | 37.09 | 38.36 | 36.97 | 38.26 | 33,427,486 | +1.06(+2.84%) |
Feb 25, 2008 | 36.45 | 37.34 | 36.45 | 37.20 | 18,566,916 | +0.75(+2.05%) |
Feb 22, 2008 | 36.29 | 36.49 | 35.65 | 36.45 | 23,937,100 | +0.36(+1.00%) |
Feb 21, 2008 | 36.79 | 36.79 | 35.94 | 36.09 | 24,271,618 | -0.81(-2.19%) |
Feb 20, 2008 | 36.08 | 37.20 | 35.86 | 36.90 | 22,825,432 | +0.43(+1.19%) |
Feb 19, 2008 | 36.32 | 36.47 | 36.13 | 36.47 | 31,239,736 | +0.72(+2.01%) |
Feb 18, 2008 | 35.72 | 35.91 | 35.13 | 35.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.72 | 35.91 | 35.13 | 35.75 | 23,553,318 | +0.04(+0.11%) |
Feb 14, 2008 | 35.80 | 36.24 | 35.55 | 35.71 | 26,005,302 | +0.14(+0.39%) |
Feb 13, 2008 | 34.69 | 35.75 | 34.51 | 35.57 | 28,516,656 | +1.02(+2.94%) |
Feb 12, 2008 | 34.75 | 35.14 | 34.14 | 34.55 | 26,318,640 | -0.26(-0.74%) |
Feb 11, 2008 | 34.09 | 34.89 | 33.83 | 34.81 | 30,442,818 | +0.72(+2.11%) |
Feb 08, 2008 | 33.58 | 34.25 | 33.58 | 34.09 | 25,505,946 | +0.39(+1.15%) |
Feb 07, 2008 | 33.04 | 33.94 | 33.00 | 33.70 | 31,793,646 | +0.47(+1.43%) |
Feb 06, 2008 | 34.69 | 34.84 | 33.17 | 33.22 | 33,783,252 | -1.18(-3.44%) |
Feb 05, 2008 | 35.51 | 35.51 | 34.40 | 34.41 | 31,404,488 | -1.66(-4.60%) |
Feb 04, 2008 | 36.34 | 36.46 | 35.98 | 36.07 | 21,993,106 | -0.27(-0.75%) |
Feb 01, 2008 | 36.40 | 36.55 | 35.97 | 36.34 | 28,897,298 | +0.11(+0.31%) |
Jan 31, 2008 | 35.29 | 36.57 | 34.93 | 36.23 | 34,950,180 | +0.44(+1.24%) |
Jan 30, 2008 | 35.31 | 36.51 | 35.07 | 35.78 | 33,354,208 | +0.39(+1.10%) |
Jan 29, 2008 | 34.67 | 35.59 | 34.67 | 35.39 | 31,817,218 | +0.86(+2.49%) |
Jan 28, 2008 | 33.64 | 34.55 | 33.12 | 34.53 | 30,474,608 | +1.01(+3.02%) |
Jan 25, 2008 | 34.38 | 34.92 | 33.19 | 33.52 | 38,066,196 | -0.15(-0.46%) |
Jan 24, 2008 | 32.79 | 33.89 | 32.68 | 33.67 | 55,404,288 | +1.24(+3.82%) |
Jan 23, 2008 | 31.82 | 32.60 | 30.68 | 32.44 | 53,927,744 | +0.25(+0.77%) |
Jan 22, 2008 | 31.18 | 32.36 | 30.80 | 32.19 | 62,382,144 | -0.77(-2.35%) |
Jan 21, 2008 | 33.46 | 33.98 | 32.32 | 32.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.46 | 33.98 | 32.32 | 32.96 | 52,782,308 | -0.27(-0.80%) |
Jan 17, 2008 | 34.95 | 35.33 | 33.06 | 33.23 | 44,608,424 | -1.63(-4.68%) |
Jan 16, 2008 | 36.29 | 36.45 | 34.68 | 34.86 | 49,886,192 | -1.59(-4.37%) |
Jan 15, 2008 | 37.32 | 37.74 | 36.45 | 36.45 | 33,766,512 | -1.26(-3.33%) |
Jan 14, 2008 | 37.98 | 38.03 | 37.49 | 37.71 | 22,140,752 | +0.16(+0.42%) |
Jan 11, 2008 | 37.66 | 38.30 | 37.36 | 37.55 | 24,542,986 | -0.39(-1.03%) |
Jan 10, 2008 | 37.51 | 38.10 | 37.41 | 37.94 | 29,169,450 | +0.09(+0.23%) |
Jan 09, 2008 | 37.33 | 37.95 | 37.15 | 37.85 | 28,556,710 | +0.54(+1.45%) |
Jan 08, 2008 | 38.37 | 38.71 | 37.20 | 37.31 | 27,349,930 | -0.85(-2.23%) |
Jan 07, 2008 | 39.00 | 39.11 | 37.89 | 38.16 | 29,959,522 | -0.53(-1.37%) |
Jan 04, 2008 | 39.38 | 39.71 | 38.62 | 38.69 | 24,579,548 | -1.22(-3.05%) |
Jan 03, 2008 | 39.80 | 40.27 | 39.80 | 39.91 | 18,904,616 | +0.16(+0.41%) |
Jan 02, 2008 | 40.13 | 40.57 | 39.28 | 39.74 | 25,420,614 | -0.19(-0.46%) |