Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.37 | 36.50 | 35.43 | 35.73 | 11,583,539 | -0.67(-1.85%) |
Mar 28, 2008 | 36.65 | 37.05 | 36.27 | 36.41 | 8,822,448 | -0.42(-1.15%) |
Mar 27, 2008 | 37.42 | 37.76 | 36.71 | 36.83 | 8,870,790 | -0.53(-1.43%) |
Mar 26, 2008 | 36.96 | 38.00 | 36.96 | 37.36 | 9,812,246 | +0.45(+1.23%) |
Mar 25, 2008 | 36.98 | 37.57 | 36.64 | 36.91 | 7,663,322 | -0.11(-0.30%) |
Mar 24, 2008 | 36.68 | 37.93 | 36.46 | 37.02 | 7,078,499 | +0.56(+1.55%) |
Mar 21, 2008 | 35.44 | 36.52 | 34.52 | 36.45 | 12,372,649 | +0.00(+0.00%) |
Mar 20, 2008 | 35.44 | 36.52 | 34.52 | 36.45 | 12,372,649 | +1.01(+2.85%) |
Mar 19, 2008 | 38.05 | 38.43 | 35.36 | 35.44 | 12,490,392 | -1.91(-5.12%) |
Mar 18, 2008 | 37.22 | 38.04 | 36.48 | 37.35 | 10,894,172 | +0.76(+2.08%) |
Mar 17, 2008 | 36.83 | 37.52 | 36.30 | 36.59 | 14,281,399 | -3.11(-7.83%) |
Mar 14, 2008 | 41.27 | 41.27 | 38.88 | 39.70 | 9,692,340 | -1.34(-3.26%) |
Mar 13, 2008 | 40.14 | 41.26 | 38.96 | 41.04 | 10,574,471 | +0.42(+1.02%) |
Mar 12, 2008 | 42.71 | 42.74 | 40.41 | 40.63 | 10,119,726 | -1.96(-4.60%) |
Mar 11, 2008 | 41.68 | 42.68 | 41.42 | 42.59 | 12,500,671 | +1.91(+4.70%) |
Mar 10, 2008 | 40.09 | 41.29 | 39.90 | 40.68 | 8,623,405 | +0.35(+0.87%) |
Mar 07, 2008 | 40.13 | 40.72 | 39.63 | 40.32 | 10,381,029 | -0.38(-0.94%) |
Mar 06, 2008 | 41.74 | 42.31 | 40.50 | 40.71 | 10,405,732 | -1.32(-3.15%) |
Mar 05, 2008 | 41.87 | 42.13 | 41.43 | 42.03 | 8,381,460 | +0.61(+1.48%) |
Mar 04, 2008 | 41.85 | 42.11 | 40.71 | 41.42 | 14,546,716 | -0.74(-1.77%) |
Mar 03, 2008 | 41.54 | 42.45 | 41.49 | 42.16 | 7,967,852 | +0.51(+1.22%) |
Feb 29, 2008 | 42.05 | 42.09 | 41.51 | 41.66 | 8,909,070 | -0.78(-1.83%) |
Feb 28, 2008 | 42.71 | 42.98 | 42.16 | 42.43 | 14,118,249 | -0.16(-0.39%) |
Feb 27, 2008 | 41.90 | 42.99 | 41.59 | 42.60 | 9,836,860 | +0.73(+1.74%) |
Feb 26, 2008 | 40.97 | 42.30 | 40.57 | 41.87 | 6,989,185 | +0.78(+1.91%) |
Feb 25, 2008 | 40.39 | 41.35 | 40.02 | 41.08 | 5,659,654 | +0.69(+1.71%) |
Feb 22, 2008 | 40.04 | 40.43 | 39.18 | 40.39 | 6,301,221 | +0.59(+1.48%) |
Feb 21, 2008 | 41.22 | 41.49 | 39.57 | 39.81 | 7,524,649 | -1.54(-3.71%) |
Feb 20, 2008 | 41.15 | 41.51 | 40.38 | 41.34 | 8,489,197 | +0.18(+0.44%) |
Feb 19, 2008 | 40.94 | 41.64 | 40.45 | 41.16 | 10,743,959 | +1.32(+3.30%) |
Feb 18, 2008 | 39.68 | 39.93 | 38.93 | 39.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.68 | 39.93 | 38.93 | 39.85 | 8,649,995 | +0.10(+0.26%) |
Feb 14, 2008 | 39.96 | 40.64 | 39.67 | 39.74 | 8,383,899 | +0.09(+0.22%) |
Feb 13, 2008 | 38.88 | 39.78 | 38.88 | 39.66 | 7,727,302 | +0.99(+2.55%) |
Feb 12, 2008 | 38.71 | 39.74 | 38.24 | 38.67 | 9,407,345 | +0.12(+0.31%) |
Feb 11, 2008 | 38.80 | 38.91 | 37.73 | 38.55 | 12,661,741 | -0.14(-0.36%) |
Feb 08, 2008 | 37.03 | 38.98 | 36.67 | 38.69 | 14,621,206 | +2.43(+6.70%) |
Feb 07, 2008 | 35.82 | 36.62 | 35.43 | 36.26 | 11,206,412 | +0.31(+0.87%) |
Feb 06, 2008 | 37.38 | 37.38 | 35.77 | 35.95 | 9,267,978 | -0.86(-2.34%) |
Feb 05, 2008 | 37.67 | 37.67 | 36.59 | 36.81 | 10,292,421 | -1.53(-3.99%) |
Feb 04, 2008 | 38.58 | 39.01 | 37.88 | 38.34 | 8,739,668 | -0.13(-0.33%) |
Feb 01, 2008 | 37.86 | 38.51 | 37.01 | 38.47 | 15,437,419 | +1.58(+4.29%) |
Jan 31, 2008 | 38.94 | 38.94 | 36.55 | 36.88 | 16,791,646 | -3.01(-7.54%) |
Jan 30, 2008 | 41.08 | 41.14 | 39.48 | 39.89 | 8,879,981 | -0.96(-2.34%) |
Jan 29, 2008 | 39.98 | 41.35 | 39.98 | 40.85 | 10,967,602 | +1.65(+4.20%) |
Jan 28, 2008 | 38.54 | 39.27 | 37.54 | 39.20 | 7,912,319 | +0.79(+2.06%) |
Jan 25, 2008 | 39.45 | 39.63 | 38.27 | 38.41 | 11,880,898 | -0.76(-1.94%) |
Jan 24, 2008 | 37.03 | 39.55 | 37.03 | 39.17 | 13,644,889 | +2.16(+5.84%) |
Jan 23, 2008 | 35.51 | 37.01 | 33.94 | 37.01 | 13,350,468 | +0.42(+1.16%) |
Jan 22, 2008 | 34.61 | 36.95 | 33.88 | 36.59 | 18,140,406 | -0.63(-1.68%) |
Jan 21, 2008 | 37.67 | 38.53 | 36.01 | 37.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.67 | 38.53 | 36.01 | 37.21 | 13,507,976 | -0.19(-0.50%) |
Jan 17, 2008 | 39.66 | 40.41 | 37.18 | 37.40 | 12,024,150 | -2.13(-5.39%) |
Jan 16, 2008 | 40.78 | 41.48 | 39.21 | 39.53 | 10,213,235 | -1.35(-3.30%) |
Jan 15, 2008 | 42.56 | 42.56 | 40.83 | 40.88 | 7,785,413 | -2.12(-4.94%) |
Jan 14, 2008 | 43.13 | 43.32 | 42.13 | 43.00 | 7,346,417 | +0.30(+0.70%) |
Jan 11, 2008 | 43.36 | 43.74 | 42.60 | 42.71 | 7,472,600 | -1.15(-2.63%) |
Jan 10, 2008 | 44.28 | 44.66 | 42.68 | 43.86 | 9,589,567 | -0.99(-2.20%) |
Jan 09, 2008 | 45.06 | 45.56 | 44.03 | 44.84 | 10,691,118 | -1.05(-2.29%) |
Jan 08, 2008 | 46.95 | 47.48 | 45.74 | 45.89 | 10,876,695 | -0.30(-0.64%) |
Jan 07, 2008 | 46.61 | 47.22 | 45.72 | 46.19 | 9,574,475 | -0.49(-1.04%) |
Jan 04, 2008 | 48.07 | 48.07 | 46.58 | 46.68 | 7,620,817 | -1.81(-3.73%) |
Jan 03, 2008 | 48.36 | 49.54 | 47.80 | 48.49 | 6,120,128 | +0.38(+0.78%) |
Jan 02, 2008 | 47.80 | 48.54 | 47.80 | 48.11 | 7,266,178 | +0.42(+0.89%) |