Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.97 | 38.35 | 35.84 | 37.51 | 684,451 | +1.74(+4.85%) |
Mar 28, 2008 | 36.45 | 36.58 | 35.72 | 35.78 | 1,001,979 | -0.68(-1.86%) |
Mar 27, 2008 | 37.31 | 37.58 | 36.36 | 36.46 | 303,967 | -0.71(-1.92%) |
Mar 26, 2008 | 37.44 | 37.62 | 36.95 | 37.17 | 306,178 | -0.47(-1.25%) |
Mar 25, 2008 | 37.41 | 38.04 | 37.17 | 37.64 | 696,724 | +0.47(+1.27%) |
Mar 24, 2008 | 36.48 | 37.40 | 36.20 | 37.17 | 684,672 | +0.87(+2.39%) |
Mar 21, 2008 | 36.44 | 36.47 | 35.42 | 36.30 | 1,187,229 | +0.00(+0.00%) |
Mar 20, 2008 | 36.44 | 36.47 | 35.42 | 36.30 | 1,187,229 | +0.41(+1.13%) |
Mar 19, 2008 | 36.59 | 37.77 | 35.89 | 35.89 | 496,365 | -0.34(-0.95%) |
Mar 18, 2008 | 35.95 | 36.47 | 35.23 | 36.24 | 763,867 | +1.33(+3.81%) |
Mar 17, 2008 | 34.59 | 35.50 | 34.05 | 34.91 | 299,389 | -0.61(-1.71%) |
Mar 14, 2008 | 36.74 | 37.00 | 35.11 | 35.51 | 311,486 | -1.23(-3.35%) |
Mar 13, 2008 | 35.77 | 36.79 | 35.33 | 36.74 | 272,237 | +0.43(+1.17%) |
Mar 12, 2008 | 36.94 | 37.09 | 36.30 | 36.32 | 354,831 | -0.54(-1.47%) |
Mar 11, 2008 | 37.98 | 38.31 | 36.34 | 36.86 | 479,668 | +0.14(+0.39%) |
Mar 10, 2008 | 37.02 | 37.27 | 36.36 | 36.72 | 340,124 | -0.30(-0.81%) |
Mar 07, 2008 | 37.38 | 37.88 | 36.91 | 37.02 | 192,398 | -0.70(-1.85%) |
Mar 06, 2008 | 38.29 | 38.44 | 37.42 | 37.71 | 275,969 | -0.81(-2.11%) |
Mar 05, 2008 | 38.71 | 38.89 | 38.04 | 38.53 | 228,998 | +0.05(+0.14%) |
Mar 04, 2008 | 38.09 | 38.75 | 37.92 | 38.47 | 262,501 | -0.05(-0.14%) |
Mar 03, 2008 | 38.13 | 38.64 | 37.88 | 38.53 | 273,018 | +0.49(+1.28%) |
Feb 29, 2008 | 38.81 | 39.11 | 37.98 | 38.04 | 292,909 | -1.43(-3.62%) |
Feb 28, 2008 | 39.84 | 39.98 | 39.11 | 39.47 | 249,122 | -0.39(-0.98%) |
Feb 27, 2008 | 39.86 | 40.30 | 39.41 | 39.86 | 190,960 | -0.33(-0.81%) |
Feb 26, 2008 | 40.07 | 40.61 | 39.60 | 40.18 | 405,862 | -0.06(-0.16%) |
Feb 25, 2008 | 39.06 | 40.24 | 38.58 | 40.24 | 397,479 | +1.27(+3.25%) |
Feb 22, 2008 | 38.49 | 39.19 | 37.76 | 38.98 | 350,883 | +0.48(+1.24%) |
Feb 21, 2008 | 40.23 | 40.39 | 38.32 | 38.50 | 411,334 | -1.35(-3.38%) |
Feb 20, 2008 | 38.98 | 39.90 | 38.36 | 39.85 | 545,077 | +0.56(+1.43%) |
Feb 19, 2008 | 39.29 | 40.33 | 39.00 | 39.29 | 323,870 | +0.59(+1.52%) |
Feb 18, 2008 | 38.82 | 38.98 | 38.13 | 38.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.82 | 38.98 | 38.13 | 38.70 | 352,066 | -0.28(-0.72%) |
Feb 14, 2008 | 39.84 | 40.35 | 38.84 | 38.98 | 405,252 | -0.70(-1.76%) |
Feb 13, 2008 | 39.97 | 40.68 | 39.49 | 39.67 | 474,582 | +0.01(+0.02%) |
Feb 12, 2008 | 37.98 | 41.41 | 37.98 | 39.67 | 1,056,144 | +2.56(+6.90%) |
Feb 11, 2008 | 37.33 | 37.33 | 36.30 | 37.11 | 355,013 | -0.04(-0.10%) |
Feb 08, 2008 | 36.72 | 37.38 | 36.49 | 37.14 | 357,374 | +0.41(+1.11%) |
Feb 07, 2008 | 36.29 | 37.03 | 36.02 | 36.74 | 620,558 | +0.31(+0.84%) |
Feb 06, 2008 | 36.94 | 37.38 | 36.27 | 36.43 | 368,099 | -0.52(-1.40%) |
Feb 05, 2008 | 37.30 | 37.63 | 36.82 | 36.94 | 349,170 | -1.04(-2.74%) |
Feb 04, 2008 | 38.06 | 38.16 | 37.22 | 37.98 | 264,602 | -0.25(-0.66%) |
Feb 01, 2008 | 37.79 | 38.71 | 37.14 | 38.24 | 443,869 | +0.52(+1.39%) |
Jan 31, 2008 | 36.38 | 38.26 | 35.36 | 37.71 | 507,316 | +0.70(+1.88%) |
Jan 30, 2008 | 37.82 | 38.39 | 36.93 | 37.02 | 443,010 | -1.00(-2.64%) |
Jan 29, 2008 | 38.39 | 38.51 | 37.39 | 38.02 | 474,795 | -0.10(-0.26%) |
Jan 28, 2008 | 39.37 | 39.51 | 37.83 | 38.12 | 537,097 | -1.41(-3.57%) |
Jan 25, 2008 | 39.45 | 40.24 | 39.01 | 39.53 | 393,531 | +0.65(+1.67%) |
Jan 24, 2008 | 39.19 | 39.86 | 38.63 | 38.88 | 337,692 | -0.13(-0.32%) |
Jan 23, 2008 | 38.14 | 39.07 | 37.08 | 39.01 | 474,911 | +0.45(+1.17%) |
Jan 22, 2008 | 37.81 | 39.14 | 37.59 | 38.55 | 469,411 | -0.90(-2.29%) |
Jan 21, 2008 | 40.30 | 40.70 | 38.61 | 39.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.30 | 40.70 | 38.61 | 39.46 | 397,415 | -0.61(-1.51%) |
Jan 17, 2008 | 42.28 | 42.33 | 39.94 | 40.06 | 322,543 | -2.08(-4.94%) |
Jan 16, 2008 | 42.26 | 42.86 | 41.68 | 42.14 | 414,209 | +0.06(+0.15%) |
Jan 15, 2008 | 42.20 | 42.73 | 41.81 | 42.08 | 363,261 | -0.56(-1.31%) |
Jan 14, 2008 | 40.56 | 42.96 | 39.93 | 42.64 | 464,542 | +1.59(+3.88%) |
Jan 11, 2008 | 42.22 | 42.34 | 40.75 | 41.05 | 234,471 | -1.55(-3.63%) |
Jan 10, 2008 | 41.66 | 43.82 | 41.49 | 42.60 | 319,115 | +0.54(+1.29%) |
Jan 09, 2008 | 41.84 | 42.11 | 40.62 | 42.05 | 391,873 | +0.04(+0.09%) |
Jan 08, 2008 | 42.97 | 43.45 | 41.88 | 42.02 | 431,900 | -0.83(-1.94%) |
Jan 07, 2008 | 43.26 | 43.41 | 42.13 | 42.85 | 275,328 | -0.22(-0.50%) |
Jan 04, 2008 | 44.64 | 44.64 | 42.76 | 43.07 | 250,935 | -2.06(-4.57%) |
Jan 03, 2008 | 44.18 | 45.13 | 44.18 | 45.13 | 289,703 | +1.11(+2.53%) |
Jan 02, 2008 | 45.25 | 45.36 | 43.65 | 44.02 | 211,527 | -1.38(-3.05%) |