Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.84 | 39.97 | 38.22 | 39.19 | 6,673,905 | +0.18(+0.47%) |
Mar 28, 2008 | 40.54 | 40.91 | 38.70 | 39.01 | 8,277,179 | -1.18(-2.93%) |
Mar 27, 2008 | 41.26 | 41.79 | 39.68 | 40.19 | 10,347,838 | -0.62(-1.52%) |
Mar 26, 2008 | 41.35 | 41.79 | 40.61 | 40.81 | 11,159,578 | -1.43(-3.39%) |
Mar 25, 2008 | 42.05 | 43.01 | 40.62 | 42.24 | 12,974,659 | -1.04(-2.39%) |
Mar 24, 2008 | 43.25 | 45.74 | 42.29 | 43.28 | 13,318,762 | +0.88(+2.07%) |
Mar 21, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,970,988 | +0.00(+0.00%) |
Mar 20, 2008 | 39.35 | 42.96 | 39.35 | 42.40 | 16,970,988 | +3.02(+7.66%) |
Mar 19, 2008 | 41.13 | 43.37 | 39.03 | 39.39 | 15,309,752 | -1.62(-3.94%) |
Mar 18, 2008 | 39.19 | 41.07 | 38.49 | 41.00 | 17,611,150 | +3.21(+8.49%) |
Mar 17, 2008 | 35.18 | 38.60 | 35.12 | 37.79 | 15,315,435 | -0.32(-0.84%) |
Mar 14, 2008 | 39.84 | 40.80 | 37.35 | 38.11 | 14,154,326 | -1.34(-3.39%) |
Mar 13, 2008 | 37.03 | 39.94 | 36.40 | 39.45 | 21,637,932 | +1.51(+3.97%) |
Mar 12, 2008 | 36.93 | 40.42 | 36.93 | 37.94 | 22,260,218 | +0.74(+1.99%) |
Mar 11, 2008 | 35.71 | 37.23 | 33.92 | 37.20 | 18,153,254 | +4.35(+13.23%) |
Mar 10, 2008 | 34.63 | 34.80 | 32.45 | 32.86 | 10,874,353 | -1.67(-4.84%) |
Mar 07, 2008 | 33.51 | 35.37 | 33.21 | 34.53 | 12,371,588 | +0.68(+2.02%) |
Mar 06, 2008 | 34.80 | 35.08 | 33.72 | 33.84 | 10,082,797 | -1.45(-4.11%) |
Mar 05, 2008 | 36.48 | 37.13 | 35.03 | 35.29 | 9,239,423 | -0.88(-2.42%) |
Mar 04, 2008 | 35.54 | 36.57 | 34.36 | 36.17 | 14,537,815 | +0.36(+1.00%) |
Mar 03, 2008 | 36.54 | 37.19 | 35.64 | 35.81 | 11,973,472 | -0.84(-2.30%) |
Feb 29, 2008 | 38.21 | 38.46 | 36.42 | 36.65 | 8,449,475 | -1.90(-4.94%) |
Feb 28, 2008 | 39.47 | 39.62 | 38.37 | 38.56 | 5,479,246 | -1.12(-2.83%) |
Feb 27, 2008 | 39.02 | 40.52 | 38.74 | 39.68 | 6,280,407 | -0.09(-0.22%) |
Feb 26, 2008 | 38.39 | 40.43 | 37.64 | 39.77 | 11,137,903 | +1.11(+2.88%) |
Feb 25, 2008 | 38.10 | 38.99 | 36.85 | 38.65 | 6,941,872 | +0.49(+1.29%) |
Feb 22, 2008 | 38.12 | 38.40 | 36.62 | 38.16 | 9,675,340 | +0.19(+0.50%) |
Feb 21, 2008 | 39.74 | 40.17 | 37.79 | 37.97 | 6,371,114 | -1.31(-3.34%) |
Feb 20, 2008 | 37.86 | 39.69 | 37.83 | 39.28 | 8,944,929 | +1.01(+2.64%) |
Feb 19, 2008 | 38.61 | 38.90 | 37.51 | 38.27 | 6,877,082 | +0.32(+0.84%) |
Feb 18, 2008 | 37.68 | 38.06 | 37.03 | 37.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.68 | 38.06 | 37.03 | 37.95 | 7,960,157 | +0.06(+0.15%) |
Feb 14, 2008 | 38.61 | 39.39 | 37.59 | 37.90 | 7,232,909 | -1.19(-3.04%) |
Feb 13, 2008 | 38.47 | 39.22 | 37.57 | 39.08 | 7,289,685 | +1.30(+3.43%) |
Feb 12, 2008 | 37.82 | 39.23 | 37.10 | 37.79 | 13,475,570 | +0.50(+1.35%) |
Feb 11, 2008 | 39.06 | 39.23 | 36.74 | 37.28 | 13,381,668 | -1.72(-4.41%) |
Feb 08, 2008 | 39.36 | 40.59 | 37.71 | 39.00 | 12,042,681 | -0.89(-2.24%) |
Feb 07, 2008 | 38.78 | 40.43 | 37.74 | 39.90 | 19,244,428 | +0.43(+1.09%) |
Feb 06, 2008 | 40.33 | 42.01 | 39.31 | 39.47 | 10,719,947 | -0.51(-1.27%) |
Feb 05, 2008 | 40.40 | 41.62 | 39.78 | 39.98 | 10,328,523 | -1.95(-4.65%) |
Feb 04, 2008 | 44.24 | 44.24 | 41.54 | 41.93 | 12,253,699 | -3.44(-7.58%) |
Feb 01, 2008 | 44.14 | 45.93 | 43.83 | 45.37 | 16,385,158 | +1.87(+4.30%) |
Jan 31, 2008 | 40.37 | 44.51 | 39.20 | 43.49 | 19,868,404 | +2.40(+5.85%) |
Jan 30, 2008 | 40.95 | 43.10 | 39.89 | 41.09 | 16,345,010 | -0.07(-0.17%) |
Jan 29, 2008 | 40.05 | 41.65 | 39.34 | 41.16 | 12,282,335 | +1.39(+3.48%) |
Jan 28, 2008 | 37.01 | 39.85 | 35.69 | 39.78 | 13,611,237 | +2.74(+7.40%) |
Jan 25, 2008 | 38.53 | 39.25 | 36.23 | 37.04 | 16,634,377 | -0.99(-2.60%) |
Jan 24, 2008 | 37.43 | 39.62 | 35.22 | 38.02 | 23,633,476 | +2.83(+8.03%) |
Jan 23, 2008 | 30.87 | 35.61 | 29.94 | 35.20 | 20,887,144 | +3.50(+11.03%) |
Jan 22, 2008 | 29.79 | 32.94 | 29.79 | 31.70 | 15,885,219 | +0.10(+0.33%) |
Jan 21, 2008 | 32.99 | 34.04 | 31.20 | 31.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.99 | 34.04 | 31.20 | 31.60 | 15,610,398 | -1.10(-3.36%) |
Jan 17, 2008 | 34.38 | 35.04 | 32.30 | 32.70 | 16,086,127 | -1.97(-5.70%) |
Jan 16, 2008 | 33.30 | 35.34 | 32.74 | 34.67 | 15,852,143 | +1.23(+3.67%) |
Jan 15, 2008 | 32.90 | 33.75 | 32.73 | 33.45 | 16,320,772 | -0.85(-2.48%) |
Jan 14, 2008 | 34.13 | 34.65 | 32.49 | 34.30 | 9,499,929 | +0.38(+1.13%) |
Jan 11, 2008 | 32.48 | 34.57 | 32.34 | 33.92 | 16,690,122 | -0.26(-0.77%) |
Jan 10, 2008 | 32.19 | 35.24 | 30.94 | 34.18 | 33,898,520 | -0.34(-0.99%) |
Jan 09, 2008 | 34.26 | 34.93 | 32.83 | 34.52 | 13,495,628 | +0.13(+0.37%) |
Jan 08, 2008 | 37.57 | 38.02 | 33.92 | 34.39 | 12,719,638 | -2.91(-7.81%) |
Jan 07, 2008 | 36.76 | 38.24 | 35.99 | 37.31 | 7,880,330 | +0.70(+1.91%) |
Jan 04, 2008 | 36.44 | 36.81 | 35.61 | 36.61 | 7,002,763 | -0.56(-1.50%) |
Jan 03, 2008 | 38.02 | 38.21 | 36.84 | 37.16 | 4,411,457 | -0.54(-1.44%) |
Jan 02, 2008 | 38.03 | 38.84 | 36.76 | 37.71 | 7,093,935 | +0.07(+0.19%) |