Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.96 | 37.98 | 36.05 | 37.57 | 491,733 | +0.81(+2.20%) |
Mar 28, 2008 | 37.95 | 38.57 | 36.59 | 36.76 | 528,980 | -1.04(-2.75%) |
Mar 27, 2008 | 37.75 | 39.11 | 37.51 | 37.80 | 515,524 | +0.23(+0.61%) |
Mar 26, 2008 | 38.33 | 38.52 | 37.36 | 37.57 | 275,387 | -1.09(-2.82%) |
Mar 25, 2008 | 38.76 | 39.30 | 38.12 | 38.66 | 255,778 | -0.17(-0.44%) |
Mar 24, 2008 | 38.14 | 39.80 | 37.70 | 38.83 | 504,097 | +0.77(+2.02%) |
Mar 21, 2008 | 35.40 | 38.70 | 35.28 | 38.06 | 1,331,673 | +0.00(+0.00%) |
Mar 20, 2008 | 35.40 | 38.70 | 35.28 | 38.06 | 1,331,673 | +3.43(+9.90%) |
Mar 19, 2008 | 34.25 | 35.98 | 34.10 | 34.63 | 581,094 | +0.52(+1.52%) |
Mar 18, 2008 | 33.66 | 34.60 | 33.06 | 34.11 | 348,929 | +1.07(+3.24%) |
Mar 17, 2008 | 32.30 | 33.70 | 31.78 | 33.04 | 281,457 | +0.14(+0.43%) |
Mar 14, 2008 | 33.66 | 33.78 | 32.26 | 32.90 | 384,359 | -0.59(-1.76%) |
Mar 13, 2008 | 32.04 | 33.59 | 31.75 | 33.49 | 550,705 | +1.05(+3.24%) |
Mar 12, 2008 | 32.35 | 32.99 | 32.09 | 32.44 | 568,526 | -0.05(-0.15%) |
Mar 11, 2008 | 32.60 | 33.00 | 32.23 | 32.49 | 548,660 | +0.11(+0.34%) |
Mar 10, 2008 | 33.26 | 33.61 | 32.15 | 32.38 | 428,762 | -0.96(-2.88%) |
Mar 07, 2008 | 33.64 | 34.02 | 32.90 | 33.34 | 540,880 | -0.66(-1.94%) |
Mar 06, 2008 | 35.77 | 35.77 | 33.94 | 34.00 | 615,397 | -1.90(-5.29%) |
Mar 05, 2008 | 35.88 | 36.87 | 35.43 | 35.90 | 661,490 | +1.88(+5.53%) |
Mar 04, 2008 | 33.42 | 34.28 | 33.00 | 34.02 | 359,209 | +0.21(+0.62%) |
Mar 03, 2008 | 33.33 | 34.48 | 32.81 | 33.81 | 335,305 | +0.48(+1.44%) |
Feb 29, 2008 | 33.31 | 33.66 | 32.97 | 33.33 | 244,428 | -0.24(-0.71%) |
Feb 28, 2008 | 34.18 | 34.18 | 33.27 | 33.57 | 295,071 | -0.75(-2.19%) |
Feb 27, 2008 | 35.52 | 35.90 | 34.05 | 34.32 | 256,936 | -1.57(-4.37%) |
Feb 26, 2008 | 34.95 | 36.25 | 34.75 | 35.89 | 315,595 | +0.71(+2.02%) |
Feb 25, 2008 | 33.70 | 35.28 | 32.96 | 35.18 | 691,274 | +1.28(+3.78%) |
Feb 22, 2008 | 33.23 | 34.30 | 32.84 | 33.90 | 1,389,904 | +1.46(+4.50%) |
Feb 21, 2008 | 32.77 | 33.24 | 31.62 | 32.44 | 709,297 | -0.13(-0.40%) |
Feb 20, 2008 | 31.33 | 32.65 | 31.18 | 32.57 | 382,387 | +0.62(+1.94%) |
Feb 19, 2008 | 32.78 | 33.00 | 31.75 | 31.95 | 215,941 | -0.43(-1.33%) |
Feb 18, 2008 | 32.49 | 33.12 | 31.84 | 32.38 | 284,443 | +0.00(+0.00%) |
Feb 15, 2008 | 32.49 | 33.12 | 31.84 | 32.38 | 284,443 | -0.38(-1.16%) |
Feb 14, 2008 | 35.17 | 35.25 | 32.33 | 32.76 | 700,100 | -2.26(-6.45%) |
Feb 13, 2008 | 34.17 | 35.31 | 34.17 | 35.02 | 520,062 | +1.25(+3.70%) |
Feb 12, 2008 | 32.90 | 34.33 | 32.90 | 33.77 | 467,866 | +1.01(+3.08%) |
Feb 11, 2008 | 31.93 | 32.87 | 31.43 | 32.76 | 303,304 | +0.91(+2.86%) |
Feb 08, 2008 | 32.14 | 32.56 | 31.35 | 31.85 | 149,195 | -0.30(-0.93%) |
Feb 07, 2008 | 31.46 | 32.82 | 31.21 | 32.15 | 359,706 | +0.58(+1.84%) |
Feb 06, 2008 | 32.97 | 33.17 | 31.46 | 31.57 | 235,784 | -1.08(-3.31%) |
Feb 05, 2008 | 32.84 | 33.87 | 32.60 | 32.65 | 172,247 | -0.63(-1.89%) |
Feb 04, 2008 | 35.29 | 35.60 | 32.93 | 33.28 | 361,321 | -2.14(-6.04%) |
Feb 01, 2008 | 35.10 | 35.75 | 34.63 | 35.42 | 273,442 | +0.54(+1.55%) |
Jan 31, 2008 | 32.44 | 35.31 | 31.81 | 34.88 | 667,710 | +2.05(+6.24%) |
Jan 30, 2008 | 33.17 | 33.82 | 32.71 | 32.83 | 245,098 | -0.56(-1.68%) |
Jan 29, 2008 | 33.23 | 33.69 | 32.72 | 33.39 | 218,488 | +0.30(+0.91%) |
Jan 28, 2008 | 32.91 | 33.32 | 31.78 | 33.09 | 388,091 | +0.18(+0.55%) |
Jan 25, 2008 | 33.48 | 33.96 | 32.43 | 32.91 | 393,458 | -0.37(-1.11%) |
Jan 24, 2008 | 32.27 | 33.95 | 32.27 | 33.28 | 986,451 | +1.29(+4.03%) |
Jan 23, 2008 | 29.92 | 32.52 | 29.62 | 31.99 | 1,406,282 | +1.63(+5.37%) |
Jan 22, 2008 | 28.25 | 31.13 | 28.06 | 30.36 | 917,838 | +0.93(+3.16%) |
Jan 21, 2008 | 27.89 | 29.93 | 27.85 | 29.43 | 1,076,495 | +0.00(+0.00%) |
Jan 18, 2008 | 27.89 | 29.93 | 27.85 | 29.43 | 1,076,495 | +0.90(+3.15%) |
Jan 17, 2008 | 29.70 | 30.20 | 28.28 | 28.53 | 565,800 | -1.15(-3.87%) |
Jan 16, 2008 | 28.01 | 30.50 | 27.66 | 29.68 | 1,384,365 | +2.12(+7.69%) |
Jan 15, 2008 | 27.62 | 28.08 | 27.25 | 27.56 | 373,807 | -0.38(-1.36%) |
Jan 14, 2008 | 27.93 | 28.18 | 27.67 | 27.94 | 277,706 | +0.31(+1.12%) |
Jan 11, 2008 | 28.40 | 28.57 | 27.27 | 27.63 | 323,786 | -1.07(-3.73%) |
Jan 10, 2008 | 27.59 | 28.79 | 27.59 | 28.70 | 470,950 | +0.73(+2.61%) |
Jan 09, 2008 | 27.76 | 28.00 | 26.91 | 27.97 | 417,339 | +0.17(+0.61%) |
Jan 08, 2008 | 28.70 | 29.03 | 27.74 | 27.80 | 353,621 | -1.04(-3.61%) |
Jan 07, 2008 | 28.30 | 29.24 | 28.14 | 28.84 | 549,415 | +0.73(+2.60%) |
Jan 04, 2008 | 29.00 | 29.07 | 27.90 | 28.11 | 1,122,100 | -1.86(-6.21%) |
Jan 03, 2008 | 32.00 | 32.19 | 29.89 | 29.97 | 608,459 | -2.03(-6.34%) |
Jan 02, 2008 | 31.99 | 32.31 | 31.74 | 32.00 | 447,204 | +0.01(+0.03%) |