Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.03 | 39.35 | 38.77 | 39.00 | 3,369,942 | +0.35(+0.91%) |
Mar 28, 2008 | 39.00 | 39.20 | 38.44 | 38.65 | 2,912,521 | -0.18(-0.46%) |
Mar 27, 2008 | 39.58 | 39.63 | 38.69 | 38.83 | 2,343,022 | -0.26(-0.66%) |
Mar 26, 2008 | 38.63 | 39.19 | 38.51 | 39.09 | 2,466,641 | +0.60(+1.56%) |
Mar 25, 2008 | 38.26 | 38.60 | 38.06 | 38.49 | 2,327,549 | +0.51(+1.33%) |
Mar 24, 2008 | 37.94 | 38.45 | 37.80 | 37.98 | 2,320,644 | +0.24(+0.64%) |
Mar 21, 2008 | 37.10 | 37.87 | 36.95 | 37.74 | 3,839,341 | +0.00(+0.00%) |
Mar 20, 2008 | 37.10 | 37.87 | 36.95 | 37.74 | 3,839,341 | -0.13(-0.33%) |
Mar 19, 2008 | 38.95 | 39.19 | 37.79 | 37.86 | 4,155,600 | -1.54(-3.92%) |
Mar 18, 2008 | 38.96 | 39.50 | 38.91 | 39.41 | 4,023,299 | +0.73(+1.88%) |
Mar 17, 2008 | 38.71 | 39.29 | 38.05 | 38.68 | 4,720,372 | -0.75(-1.90%) |
Mar 14, 2008 | 39.78 | 39.95 | 38.90 | 39.43 | 4,196,404 | -0.55(-1.37%) |
Mar 13, 2008 | 39.48 | 40.12 | 39.16 | 39.98 | 3,745,243 | +0.03(+0.08%) |
Mar 12, 2008 | 40.08 | 40.23 | 39.78 | 39.95 | 2,493,893 | -0.09(-0.22%) |
Mar 11, 2008 | 39.82 | 40.05 | 39.24 | 40.03 | 3,144,061 | +1.22(+3.15%) |
Mar 10, 2008 | 39.16 | 39.28 | 38.57 | 38.81 | 3,316,062 | -0.01(-0.01%) |
Mar 07, 2008 | 38.93 | 39.26 | 38.44 | 38.82 | 3,074,768 | -0.29(-0.74%) |
Mar 06, 2008 | 39.55 | 39.64 | 39.04 | 39.11 | 3,621,005 | -0.97(-2.43%) |
Mar 05, 2008 | 39.47 | 40.13 | 39.35 | 40.08 | 2,701,233 | +0.81(+2.05%) |
Mar 04, 2008 | 39.35 | 39.52 | 38.84 | 39.28 | 4,236,846 | -0.54(-1.36%) |
Mar 03, 2008 | 39.72 | 40.09 | 39.32 | 39.82 | 2,870,886 | +0.09(+0.23%) |
Feb 29, 2008 | 40.30 | 40.30 | 39.51 | 39.73 | 3,026,738 | -0.99(-2.43%) |
Feb 28, 2008 | 39.93 | 40.82 | 39.91 | 40.72 | 6,544,601 | +0.25(+0.63%) |
Feb 27, 2008 | 39.88 | 40.73 | 39.88 | 40.47 | 4,088,624 | +0.29(+0.72%) |
Feb 26, 2008 | 39.39 | 40.32 | 39.25 | 40.18 | 4,016,520 | +0.14(+0.36%) |
Feb 25, 2008 | 39.77 | 40.25 | 39.50 | 40.03 | 4,905,119 | +0.64(+1.63%) |
Feb 22, 2008 | 39.41 | 39.45 | 38.68 | 39.39 | 5,737,416 | +0.80(+2.06%) |
Feb 21, 2008 | 39.16 | 39.20 | 38.49 | 38.60 | 3,560,566 | -0.54(-1.37%) |
Feb 20, 2008 | 38.41 | 39.25 | 38.40 | 39.13 | 5,639,306 | -0.30(-0.75%) |
Feb 19, 2008 | 39.68 | 39.92 | 39.29 | 39.43 | 5,098,064 | +1.22(+3.20%) |
Feb 18, 2008 | 38.18 | 38.42 | 37.77 | 38.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.18 | 38.42 | 37.77 | 38.21 | 4,779,612 | -0.26(-0.67%) |
Feb 14, 2008 | 38.74 | 38.98 | 38.39 | 38.46 | 8,447,531 | +0.28(+0.73%) |
Feb 13, 2008 | 38.27 | 38.30 | 37.78 | 38.19 | 9,122,012 | +0.62(+1.66%) |
Feb 12, 2008 | 37.86 | 38.24 | 37.38 | 37.56 | 4,193,269 | +0.38(+1.03%) |
Feb 11, 2008 | 37.06 | 37.18 | 36.32 | 37.18 | 4,085,701 | +0.14(+0.37%) |
Feb 08, 2008 | 36.73 | 37.09 | 36.54 | 37.04 | 4,348,829 | +0.28(+0.76%) |
Feb 07, 2008 | 36.39 | 37.06 | 36.33 | 36.76 | 3,861,630 | -0.44(-1.18%) |
Feb 06, 2008 | 37.75 | 37.80 | 37.16 | 37.20 | 5,467,796 | +0.04(+0.10%) |
Feb 05, 2008 | 38.08 | 38.08 | 37.05 | 37.16 | 5,232,537 | -1.78(-4.57%) |
Feb 04, 2008 | 38.94 | 39.25 | 38.84 | 38.94 | 3,511,788 | -0.06(-0.16%) |
Feb 01, 2008 | 38.47 | 39.10 | 38.25 | 39.01 | 5,299,616 | +0.65(+1.70%) |
Jan 31, 2008 | 37.19 | 38.52 | 37.06 | 38.35 | 5,052,994 | +0.25(+0.66%) |
Jan 30, 2008 | 37.80 | 38.86 | 37.71 | 38.10 | 5,566,386 | -0.61(-1.57%) |
Jan 29, 2008 | 38.79 | 38.86 | 38.44 | 38.71 | 3,509,245 | +0.12(+0.30%) |
Jan 28, 2008 | 38.08 | 38.71 | 37.55 | 38.59 | 4,718,723 | +0.27(+0.70%) |
Jan 25, 2008 | 39.69 | 39.78 | 38.08 | 38.32 | 4,877,860 | -0.72(-1.84%) |
Jan 24, 2008 | 38.46 | 39.20 | 37.84 | 39.04 | 8,603,824 | +1.81(+4.85%) |
Jan 23, 2008 | 35.70 | 37.41 | 35.37 | 37.23 | 13,419,640 | -1.48(-3.81%) |
Jan 22, 2008 | 37.12 | 38.99 | 36.87 | 38.71 | 13,290,271 | -2.51(-6.09%) |
Jan 21, 2008 | 41.59 | 41.95 | 40.67 | 41.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.59 | 41.95 | 40.67 | 41.22 | 6,296,890 | +0.53(+1.29%) |
Jan 17, 2008 | 41.97 | 42.42 | 40.58 | 40.69 | 6,462,670 | -1.22(-2.90%) |
Jan 16, 2008 | 43.09 | 43.33 | 41.78 | 41.91 | 5,359,430 | -1.61(-3.71%) |
Jan 15, 2008 | 44.31 | 44.40 | 43.42 | 43.52 | 5,224,288 | -1.39(-3.10%) |
Jan 14, 2008 | 45.19 | 45.23 | 44.71 | 44.91 | 3,256,046 | +0.58(+1.31%) |
Jan 11, 2008 | 44.25 | 44.64 | 44.20 | 44.33 | 4,944,585 | -0.81(-1.80%) |
Jan 10, 2008 | 44.72 | 45.33 | 44.55 | 45.14 | 5,371,624 | -0.21(-0.46%) |
Jan 09, 2008 | 45.47 | 45.72 | 44.81 | 45.35 | 9,840,560 | +0.30(+0.65%) |
Jan 08, 2008 | 45.60 | 45.79 | 44.79 | 45.06 | 8,013,515 | -0.32(-0.70%) |
Jan 07, 2008 | 45.13 | 45.37 | 44.87 | 45.37 | 8,308,799 | +1.07(+2.41%) |
Jan 04, 2008 | 45.17 | 45.17 | 44.15 | 44.30 | 4,253,478 | -0.54(-1.21%) |
Jan 03, 2008 | 44.79 | 44.97 | 44.44 | 44.85 | 5,393,103 | +0.96(+2.19%) |
Jan 02, 2008 | 44.31 | 44.32 | 43.63 | 43.89 | 3,738,620 | +0.36(+0.82%) |