Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.94 | 37.29 | 36.78 | 37.17 | 2,550,008 | +0.15(+0.40%) |
Mar 28, 2008 | 37.30 | 37.58 | 36.97 | 37.02 | 1,563,243 | -0.10(-0.27%) |
Mar 27, 2008 | 37.49 | 37.76 | 37.10 | 37.13 | 2,718,688 | -0.34(-0.91%) |
Mar 26, 2008 | 37.92 | 37.99 | 37.35 | 37.47 | 2,275,077 | -0.73(-1.91%) |
Mar 25, 2008 | 37.50 | 38.34 | 37.17 | 38.20 | 1,723,700 | +0.64(+1.70%) |
Mar 24, 2008 | 37.49 | 38.09 | 37.39 | 37.56 | 2,854,368 | +0.19(+0.52%) |
Mar 21, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,429 | +0.00(+0.00%) |
Mar 20, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,429 | +0.55(+1.48%) |
Mar 19, 2008 | 37.89 | 38.51 | 36.80 | 36.82 | 3,696,720 | -1.04(-2.76%) |
Mar 18, 2008 | 36.49 | 37.87 | 36.49 | 37.87 | 4,230,311 | +1.65(+4.54%) |
Mar 17, 2008 | 36.00 | 36.65 | 34.80 | 36.22 | 4,709,336 | -0.97(-2.61%) |
Mar 14, 2008 | 38.46 | 38.46 | 36.81 | 37.19 | 3,899,044 | -0.98(-2.57%) |
Mar 13, 2008 | 37.47 | 38.46 | 37.02 | 38.17 | 4,198,881 | +0.25(+0.66%) |
Mar 12, 2008 | 38.82 | 38.97 | 37.89 | 37.92 | 2,213,707 | -0.64(-1.65%) |
Mar 11, 2008 | 38.14 | 38.77 | 37.57 | 38.56 | 4,973,833 | +1.19(+3.19%) |
Mar 10, 2008 | 37.81 | 38.11 | 37.32 | 37.37 | 4,836,760 | -0.49(-1.29%) |
Mar 07, 2008 | 37.70 | 38.62 | 37.43 | 37.86 | 3,582,332 | -0.22(-0.58%) |
Mar 06, 2008 | 38.44 | 38.66 | 38.04 | 38.08 | 3,305,986 | -0.63(-1.62%) |
Mar 05, 2008 | 38.32 | 39.04 | 38.11 | 38.71 | 4,392,004 | +0.35(+0.92%) |
Mar 04, 2008 | 37.94 | 38.58 | 37.63 | 38.36 | 4,519,750 | +0.10(+0.27%) |
Mar 03, 2008 | 38.55 | 38.64 | 37.97 | 38.25 | 3,298,325 | -0.42(-1.08%) |
Feb 29, 2008 | 39.28 | 39.42 | 38.54 | 38.67 | 4,853,111 | -1.10(-2.77%) |
Feb 28, 2008 | 40.20 | 40.25 | 39.67 | 39.77 | 2,766,766 | -0.80(-1.98%) |
Feb 27, 2008 | 40.83 | 41.10 | 40.27 | 40.57 | 2,653,308 | -0.43(-1.06%) |
Feb 26, 2008 | 40.25 | 41.02 | 40.14 | 41.01 | 2,573,109 | +0.64(+1.58%) |
Feb 25, 2008 | 39.70 | 40.51 | 39.37 | 40.37 | 2,689,201 | +0.62(+1.56%) |
Feb 22, 2008 | 39.65 | 39.93 | 38.63 | 39.75 | 2,832,799 | +0.18(+0.47%) |
Feb 21, 2008 | 40.06 | 40.44 | 39.46 | 39.57 | 2,707,404 | -0.43(-1.09%) |
Feb 20, 2008 | 39.41 | 40.16 | 39.28 | 40.00 | 2,926,940 | +0.17(+0.42%) |
Feb 19, 2008 | 40.06 | 40.44 | 39.54 | 39.83 | 3,019,937 | +0.17(+0.42%) |
Feb 18, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 2,524,116 | +0.05(+0.12%) |
Feb 14, 2008 | 39.64 | 40.17 | 39.47 | 39.62 | 2,801,420 | -0.05(-0.12%) |
Feb 13, 2008 | 39.73 | 40.11 | 39.21 | 39.67 | 3,466,999 | +0.30(+0.77%) |
Feb 12, 2008 | 37.84 | 40.15 | 37.84 | 39.36 | 7,263,808 | +1.47(+3.88%) |
Feb 11, 2008 | 41.00 | 41.00 | 37.67 | 37.89 | 10,736,568 | -3.45(-8.34%) |
Feb 08, 2008 | 40.97 | 42.02 | 40.97 | 41.34 | 3,237,594 | -0.12(-0.29%) |
Feb 07, 2008 | 41.44 | 41.81 | 40.84 | 41.46 | 3,492,264 | -0.14(-0.33%) |
Feb 06, 2008 | 42.49 | 42.61 | 41.46 | 41.60 | 2,800,690 | -0.53(-1.25%) |
Feb 05, 2008 | 43.31 | 43.60 | 42.13 | 42.13 | 2,706,727 | -1.88(-4.26%) |
Feb 04, 2008 | 43.53 | 44.35 | 43.53 | 44.00 | 2,190,095 | +0.30(+0.70%) |
Feb 01, 2008 | 42.98 | 43.73 | 42.84 | 43.70 | 2,203,415 | +0.71(+1.66%) |
Jan 31, 2008 | 41.83 | 43.55 | 41.41 | 42.99 | 2,579,812 | +0.56(+1.33%) |
Jan 30, 2008 | 43.27 | 43.96 | 42.30 | 42.42 | 2,703,902 | -0.86(-1.99%) |
Jan 29, 2008 | 42.75 | 43.48 | 42.65 | 43.28 | 2,316,978 | +0.70(+1.65%) |
Jan 28, 2008 | 41.50 | 42.58 | 41.08 | 42.58 | 2,375,468 | +1.22(+2.95%) |
Jan 25, 2008 | 42.75 | 43.05 | 41.07 | 41.36 | 3,058,018 | -0.90(-2.12%) |
Jan 24, 2008 | 41.53 | 42.48 | 41.10 | 42.26 | 3,471,413 | +0.85(+2.05%) |
Jan 23, 2008 | 39.62 | 41.59 | 38.16 | 41.41 | 6,670,563 | +0.67(+1.63%) |
Jan 22, 2008 | 37.48 | 41.48 | 37.48 | 40.74 | 4,751,194 | -0.78(-1.87%) |
Jan 21, 2008 | 42.33 | 43.00 | 40.90 | 41.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.33 | 43.00 | 40.90 | 41.52 | 3,894,496 | -0.44(-1.06%) |
Jan 17, 2008 | 44.05 | 44.05 | 41.84 | 41.96 | 3,376,684 | -2.04(-4.64%) |
Jan 16, 2008 | 44.08 | 44.75 | 43.33 | 44.00 | 2,697,479 | +0.07(+0.17%) |
Jan 15, 2008 | 44.83 | 44.89 | 43.72 | 43.93 | 2,283,331 | -1.37(-3.02%) |
Jan 14, 2008 | 44.64 | 45.45 | 44.40 | 45.30 | 2,139,893 | +1.04(+2.36%) |
Jan 11, 2008 | 44.71 | 45.17 | 43.92 | 44.25 | 2,120,432 | -0.96(-2.13%) |
Jan 10, 2008 | 44.04 | 45.50 | 43.91 | 45.21 | 3,063,839 | +0.82(+1.85%) |
Jan 09, 2008 | 44.23 | 44.39 | 43.39 | 44.39 | 4,248,478 | +0.19(+0.44%) |
Jan 08, 2008 | 46.04 | 46.11 | 44.10 | 44.20 | 2,840,766 | -1.56(-3.41%) |
Jan 07, 2008 | 45.18 | 45.93 | 44.95 | 45.76 | 2,539,188 | +0.94(+2.10%) |
Jan 04, 2008 | 45.82 | 46.20 | 44.77 | 44.82 | 2,611,593 | -1.40(-3.02%) |
Jan 03, 2008 | 47.02 | 47.13 | 46.01 | 46.21 | 2,390,199 | -0.57(-1.22%) |
Jan 02, 2008 | 46.59 | 47.44 | 46.55 | 46.78 | 5,071,804 | +0.26(+0.56%) |