Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.51 | 34.89 | 34.31 | 34.68 | 21,679,226 | +0.25(+0.71%) |
Mar 28, 2008 | 34.71 | 34.83 | 34.14 | 34.43 | 17,921,724 | -0.03(-0.08%) |
Mar 27, 2008 | 35.06 | 35.42 | 34.41 | 34.46 | 22,506,936 | -0.26(-0.76%) |
Mar 26, 2008 | 34.20 | 34.86 | 33.90 | 34.72 | 36,038,332 | +0.81(+2.39%) |
Mar 25, 2008 | 34.47 | 34.52 | 33.64 | 33.91 | 35,345,412 | -0.49(-1.42%) |
Mar 24, 2008 | 34.13 | 34.93 | 33.86 | 34.40 | 20,099,362 | +0.35(+1.03%) |
Mar 21, 2008 | 33.10 | 34.14 | 32.57 | 34.05 | 44,471,404 | -0.00(-0.00%) |
Mar 20, 2008 | 33.10 | 34.14 | 32.57 | 34.05 | 44,468,988 | +0.56(+1.66%) |
Mar 19, 2008 | 35.05 | 35.94 | 33.38 | 33.50 | 33,798,428 | -2.12(-5.95%) |
Mar 18, 2008 | 35.25 | 35.62 | 34.79 | 35.62 | 25,207,138 | +1.09(+3.15%) |
Mar 17, 2008 | 34.40 | 34.98 | 34.00 | 34.53 | 35,355,888 | -0.73(-2.08%) |
Mar 14, 2008 | 35.71 | 35.96 | 34.66 | 35.26 | 27,916,882 | -0.24(-0.68%) |
Mar 13, 2008 | 35.11 | 35.81 | 35.07 | 35.50 | 35,819,756 | -0.14(-0.38%) |
Mar 12, 2008 | 35.94 | 36.06 | 35.37 | 35.64 | 27,294,114 | -0.54(-1.48%) |
Mar 11, 2008 | 36.03 | 36.36 | 35.24 | 36.18 | 34,791,272 | +0.98(+2.78%) |
Mar 10, 2008 | 35.72 | 35.89 | 35.14 | 35.20 | 29,596,190 | -0.46(-1.29%) |
Mar 07, 2008 | 36.29 | 36.40 | 35.39 | 35.66 | 29,214,346 | -0.81(-2.22%) |
Mar 06, 2008 | 37.49 | 37.60 | 36.40 | 36.47 | 24,209,648 | -1.13(-3.01%) |
Mar 05, 2008 | 37.14 | 38.01 | 36.84 | 37.60 | 29,073,582 | +0.51(+1.39%) |
Mar 04, 2008 | 37.54 | 37.86 | 36.34 | 37.09 | 36,925,836 | -0.88(-2.33%) |
Mar 03, 2008 | 37.52 | 38.36 | 37.49 | 37.97 | 23,944,274 | +0.33(+0.88%) |
Feb 29, 2008 | 38.75 | 38.80 | 37.40 | 37.64 | 23,722,260 | -1.13(-2.92%) |
Feb 28, 2008 | 38.08 | 38.95 | 38.08 | 38.77 | 20,397,834 | +0.49(+1.27%) |
Feb 27, 2008 | 38.23 | 38.61 | 38.05 | 38.28 | 21,346,950 | -0.21(-0.56%) |
Feb 26, 2008 | 37.32 | 38.61 | 37.20 | 38.50 | 33,218,672 | +1.06(+2.84%) |
Feb 25, 2008 | 36.68 | 37.57 | 36.68 | 37.43 | 18,450,932 | +0.75(+2.05%) |
Feb 22, 2008 | 36.52 | 36.72 | 35.88 | 36.68 | 23,787,570 | +0.36(+1.00%) |
Feb 21, 2008 | 37.02 | 37.02 | 36.17 | 36.32 | 24,120,000 | -0.81(-2.19%) |
Feb 20, 2008 | 36.30 | 37.44 | 36.08 | 37.13 | 22,682,846 | +0.44(+1.19%) |
Feb 19, 2008 | 36.55 | 36.69 | 36.35 | 36.69 | 31,044,588 | +0.72(+2.01%) |
Feb 18, 2008 | 35.95 | 36.14 | 35.35 | 35.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.95 | 36.14 | 35.35 | 35.97 | 23,406,184 | +0.04(+0.11%) |
Feb 14, 2008 | 36.02 | 36.47 | 35.77 | 35.93 | 25,842,854 | +0.14(+0.39%) |
Feb 13, 2008 | 34.91 | 35.97 | 34.73 | 35.79 | 28,338,518 | +1.02(+2.95%) |
Feb 12, 2008 | 34.97 | 35.36 | 34.36 | 34.76 | 26,154,232 | -0.26(-0.74%) |
Feb 11, 2008 | 34.30 | 35.11 | 34.04 | 35.02 | 30,252,650 | +0.72(+2.11%) |
Feb 08, 2008 | 33.80 | 34.46 | 33.80 | 34.30 | 25,346,616 | +0.39(+1.15%) |
Feb 07, 2008 | 33.24 | 34.16 | 33.21 | 33.91 | 31,595,038 | +0.48(+1.43%) |
Feb 06, 2008 | 34.91 | 35.06 | 33.38 | 33.43 | 33,572,216 | -1.19(-3.44%) |
Feb 05, 2008 | 35.73 | 35.73 | 34.62 | 34.62 | 31,208,310 | -1.67(-4.60%) |
Feb 04, 2008 | 36.57 | 36.69 | 36.20 | 36.29 | 21,855,720 | -0.27(-0.75%) |
Feb 01, 2008 | 36.63 | 36.78 | 36.19 | 36.57 | 28,716,782 | +0.11(+0.31%) |
Jan 31, 2008 | 35.52 | 36.80 | 35.15 | 36.45 | 34,731,852 | +0.45(+1.24%) |
Jan 30, 2008 | 35.53 | 36.74 | 35.29 | 36.01 | 33,145,852 | +0.39(+1.10%) |
Jan 29, 2008 | 34.89 | 35.82 | 34.89 | 35.62 | 31,618,464 | +0.86(+2.49%) |
Jan 28, 2008 | 33.85 | 34.76 | 33.33 | 34.75 | 30,284,240 | +1.02(+3.02%) |
Jan 25, 2008 | 34.60 | 35.14 | 33.40 | 33.73 | 37,828,404 | -0.15(-0.46%) |
Jan 24, 2008 | 33.00 | 34.10 | 32.89 | 33.89 | 55,058,188 | +1.25(+3.82%) |
Jan 23, 2008 | 32.02 | 32.80 | 30.87 | 32.64 | 53,590,872 | +0.25(+0.77%) |
Jan 22, 2008 | 31.37 | 32.56 | 31.00 | 32.39 | 61,992,456 | -0.78(-2.35%) |
Jan 21, 2008 | 33.67 | 34.20 | 32.52 | 33.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.67 | 34.20 | 32.52 | 33.17 | 52,452,588 | -0.27(-0.80%) |
Jan 17, 2008 | 35.17 | 35.55 | 33.27 | 33.44 | 44,329,768 | -1.64(-4.68%) |
Jan 16, 2008 | 36.52 | 36.68 | 34.90 | 35.08 | 49,574,564 | -1.60(-4.37%) |
Jan 15, 2008 | 37.55 | 37.97 | 36.68 | 36.68 | 33,555,580 | -1.27(-3.33%) |
Jan 14, 2008 | 38.21 | 38.27 | 37.73 | 37.95 | 22,002,444 | +0.16(+0.42%) |
Jan 11, 2008 | 37.90 | 38.54 | 37.60 | 37.79 | 24,389,672 | -0.39(-1.02%) |
Jan 10, 2008 | 37.74 | 38.34 | 37.64 | 38.18 | 28,987,236 | +0.09(+0.23%) |
Jan 09, 2008 | 37.56 | 38.19 | 37.39 | 38.09 | 28,378,322 | +0.55(+1.45%) |
Jan 08, 2008 | 38.61 | 38.96 | 37.44 | 37.55 | 27,179,082 | -0.86(-2.23%) |
Jan 07, 2008 | 39.25 | 39.36 | 38.13 | 38.40 | 29,772,372 | -0.53(-1.37%) |
Jan 04, 2008 | 39.62 | 39.96 | 38.86 | 38.93 | 24,426,006 | -1.22(-3.05%) |
Jan 03, 2008 | 40.05 | 40.52 | 40.05 | 40.16 | 18,786,522 | +0.16(+0.41%) |
Jan 02, 2008 | 40.38 | 40.82 | 39.52 | 39.99 | 25,261,816 | -0.19(-0.46%) |