Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.37 | 33.44 | 32.56 | 33.07 | 4,461,443 | -0.49(-1.47%) |
Mar 28, 2008 | 34.04 | 34.61 | 33.39 | 33.56 | 2,943,627 | -0.25(-0.73%) |
Mar 27, 2008 | 35.49 | 35.49 | 33.66 | 33.81 | 3,848,890 | -1.55(-4.37%) |
Mar 26, 2008 | 36.59 | 36.66 | 34.98 | 35.36 | 3,171,104 | -1.42(-3.86%) |
Mar 25, 2008 | 36.03 | 37.00 | 35.25 | 36.78 | 2,391,723 | +0.69(+1.92%) |
Mar 24, 2008 | 34.87 | 36.38 | 34.81 | 36.09 | 2,308,812 | +1.43(+4.14%) |
Mar 21, 2008 | 34.79 | 34.93 | 33.49 | 34.65 | 4,047,760 | -0.00(-0.00%) |
Mar 20, 2008 | 34.79 | 34.93 | 33.49 | 34.65 | 4,047,760 | -0.10(-0.30%) |
Mar 19, 2008 | 36.06 | 37.02 | 34.76 | 34.76 | 3,177,371 | -1.49(-4.11%) |
Mar 18, 2008 | 34.60 | 36.28 | 34.44 | 36.25 | 3,498,567 | +2.24(+6.58%) |
Mar 17, 2008 | 33.95 | 34.64 | 32.87 | 34.01 | 4,190,283 | -0.84(-2.41%) |
Mar 14, 2008 | 36.40 | 36.44 | 33.85 | 34.85 | 3,851,748 | -1.21(-3.35%) |
Mar 13, 2008 | 34.90 | 36.27 | 34.07 | 36.06 | 3,478,780 | +0.37(+1.05%) |
Mar 12, 2008 | 35.13 | 36.32 | 34.77 | 35.68 | 4,304,988 | +0.70(+2.00%) |
Mar 11, 2008 | 33.30 | 34.98 | 33.08 | 34.98 | 3,983,742 | +2.63(+8.14%) |
Mar 10, 2008 | 32.14 | 33.37 | 32.14 | 32.35 | 4,958,947 | -0.24(-0.74%) |
Mar 07, 2008 | 33.85 | 33.85 | 32.12 | 32.59 | 6,709,644 | -1.47(-4.31%) |
Mar 06, 2008 | 34.91 | 35.05 | 34.00 | 34.06 | 2,258,374 | -0.95(-2.70%) |
Mar 05, 2008 | 34.19 | 35.54 | 34.19 | 35.01 | 3,670,298 | +0.46(+1.33%) |
Mar 04, 2008 | 35.67 | 35.67 | 33.97 | 34.55 | 4,749,610 | -1.48(-4.12%) |
Mar 03, 2008 | 35.47 | 36.43 | 35.32 | 36.03 | 2,852,067 | +0.45(+1.25%) |
Feb 29, 2008 | 36.81 | 36.81 | 35.36 | 35.58 | 3,597,167 | -1.72(-4.60%) |
Feb 28, 2008 | 37.17 | 37.33 | 36.38 | 37.30 | 3,313,638 | -0.06(-0.17%) |
Feb 27, 2008 | 37.02 | 38.08 | 36.77 | 37.36 | 2,331,868 | -0.35(-0.94%) |
Feb 26, 2008 | 37.36 | 37.94 | 36.44 | 37.72 | 3,578,093 | +0.21(+0.56%) |
Feb 25, 2008 | 38.03 | 38.05 | 36.66 | 37.51 | 3,860,342 | -0.24(-0.64%) |
Feb 22, 2008 | 36.93 | 37.84 | 36.22 | 37.75 | 3,167,668 | +1.04(+2.83%) |
Feb 21, 2008 | 37.60 | 38.78 | 36.43 | 36.71 | 3,234,537 | -0.57(-1.52%) |
Feb 20, 2008 | 36.27 | 37.51 | 35.96 | 37.27 | 2,095,921 | +0.37(+1.01%) |
Feb 19, 2008 | 36.64 | 37.53 | 36.54 | 36.90 | 2,768,668 | +0.75(+2.07%) |
Feb 18, 2008 | 36.42 | 36.42 | 35.03 | 36.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.42 | 36.42 | 35.03 | 36.15 | 3,864,183 | -0.16(-0.43%) |
Feb 14, 2008 | 37.09 | 37.14 | 36.18 | 36.30 | 4,177,049 | -0.70(-1.89%) |
Feb 13, 2008 | 35.75 | 37.36 | 35.75 | 37.00 | 3,390,015 | +1.60(+4.51%) |
Feb 12, 2008 | 36.37 | 37.03 | 35.13 | 35.41 | 4,865,179 | -0.59(-1.63%) |
Feb 11, 2008 | 35.26 | 36.11 | 34.56 | 35.99 | 3,971,503 | +1.22(+3.51%) |
Feb 08, 2008 | 33.89 | 35.08 | 33.73 | 34.77 | 5,226,895 | +0.77(+2.26%) |
Feb 07, 2008 | 33.09 | 34.39 | 32.77 | 34.00 | 3,781,563 | +0.79(+2.38%) |
Feb 06, 2008 | 33.80 | 34.84 | 33.09 | 33.21 | 4,063,525 | -0.42(-1.26%) |
Feb 05, 2008 | 34.74 | 35.08 | 33.63 | 33.63 | 5,860,576 | -1.67(-4.72%) |
Feb 04, 2008 | 33.20 | 35.61 | 32.99 | 35.30 | 6,143,449 | +2.15(+6.48%) |
Feb 01, 2008 | 32.49 | 34.95 | 31.81 | 33.15 | 10,634,664 | -1.00(-2.92%) |
Jan 31, 2008 | 33.83 | 34.96 | 32.72 | 34.15 | 6,698,079 | -0.12(-0.35%) |
Jan 30, 2008 | 34.04 | 35.80 | 33.32 | 34.27 | 4,508,525 | +0.15(+0.43%) |
Jan 29, 2008 | 35.97 | 35.97 | 33.76 | 34.12 | 5,719,450 | -1.64(-4.58%) |
Jan 28, 2008 | 35.29 | 35.78 | 34.25 | 35.76 | 4,009,364 | +1.14(+3.28%) |
Jan 25, 2008 | 33.10 | 36.02 | 33.10 | 34.62 | 6,444,487 | +1.99(+6.10%) |
Jan 24, 2008 | 32.19 | 33.25 | 31.91 | 32.63 | 4,485,790 | +0.61(+1.92%) |
Jan 23, 2008 | 29.16 | 32.27 | 28.23 | 32.02 | 8,339,645 | +1.91(+6.36%) |
Jan 22, 2008 | 27.45 | 30.57 | 26.92 | 30.10 | 4,389,729 | -0.21(-0.70%) |
Jan 21, 2008 | 30.68 | 31.66 | 28.97 | 30.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.68 | 31.66 | 28.97 | 30.32 | 6,219,693 | -0.14(-0.46%) |
Jan 17, 2008 | 32.57 | 33.73 | 30.29 | 30.46 | 6,282,102 | -2.06(-6.32%) |
Jan 16, 2008 | 32.76 | 33.96 | 31.68 | 32.51 | 5,920,642 | -1.35(-3.98%) |
Jan 15, 2008 | 36.14 | 36.14 | 33.63 | 33.86 | 4,484,166 | -2.66(-7.29%) |
Jan 14, 2008 | 35.43 | 36.73 | 35.43 | 36.52 | 3,384,113 | +1.52(+4.34%) |
Jan 11, 2008 | 36.24 | 36.38 | 34.81 | 35.01 | 4,122,750 | -2.20(-5.92%) |
Jan 10, 2008 | 36.38 | 37.87 | 34.74 | 37.21 | 7,815,442 | +0.49(+1.35%) |
Jan 09, 2008 | 38.38 | 38.38 | 35.22 | 36.71 | 9,728,253 | -1.84(-4.76%) |
Jan 08, 2008 | 41.28 | 41.32 | 38.32 | 38.55 | 6,011,904 | -1.97(-4.86%) |
Jan 07, 2008 | 42.13 | 42.13 | 40.13 | 40.52 | 3,988,061 | -1.28(-3.06%) |
Jan 04, 2008 | 44.12 | 44.36 | 41.66 | 41.80 | 3,600,883 | -2.61(-5.88%) |
Jan 03, 2008 | 43.95 | 45.25 | 43.85 | 44.41 | 2,424,479 | +22.60(+103.56%) |
Jan 02, 2008 | 22.51 | 22.66 | 21.50 | 21.82 | 4,021,208 | -0.67(-2.99%) |