Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.26 | 32.90 | 32.12 | 32.64 | 3,512 | +0.38(+1.17%) |
Mar 28, 2008 | 32.67 | 32.67 | 32.27 | 32.27 | 3,122 | -0.29(-0.90%) |
Mar 27, 2008 | 33.08 | 33.08 | 32.54 | 32.56 | 6,244 | -0.26(-0.80%) |
Mar 26, 2008 | 33.03 | 33.03 | 32.71 | 32.82 | 12,489 | -0.61(-1.83%) |
Mar 25, 2008 | 33.21 | 33.43 | 32.96 | 33.43 | 25,369 | +0.11(+0.32%) |
Mar 24, 2008 | 33.54 | 33.73 | 33.33 | 33.33 | 31,874 | +0.18(+0.56%) |
Mar 21, 2008 | 32.30 | 33.14 | 32.28 | 33.14 | 7,545 | +0.00(+0.00%) |
Mar 20, 2008 | 32.30 | 33.14 | 32.28 | 33.14 | 7,545 | +1.13(+3.53%) |
Mar 19, 2008 | 32.90 | 33.04 | 31.94 | 32.01 | 45,664 | -0.41(-1.28%) |
Mar 18, 2008 | 31.83 | 32.43 | 31.43 | 32.43 | 22,767 | +1.44(+4.64%) |
Mar 17, 2008 | 30.75 | 31.00 | 30.05 | 30.99 | 16,262 | -0.06(-0.19%) |
Mar 14, 2008 | 31.90 | 31.90 | 30.95 | 31.05 | 57,894 | -0.99(-3.10%) |
Mar 13, 2008 | 31.10 | 32.04 | 31.04 | 32.04 | 34,216 | +0.12(+0.39%) |
Mar 12, 2008 | 32.39 | 32.93 | 31.92 | 31.92 | 20,685 | -0.71(-2.19%) |
Mar 11, 2008 | 32.54 | 32.64 | 31.79 | 32.64 | 25,759 | +1.26(+4.02%) |
Mar 10, 2008 | 32.02 | 32.10 | 31.36 | 31.38 | 46,055 | -0.36(-1.14%) |
Mar 07, 2008 | 31.67 | 32.28 | 31.39 | 31.74 | 24,588 | -0.01(-0.02%) |
Mar 06, 2008 | 32.28 | 32.28 | 31.74 | 31.74 | 22,767 | -0.75(-2.32%) |
Mar 05, 2008 | 32.96 | 33.21 | 32.38 | 32.50 | 33,825 | -0.31(-0.94%) |
Mar 04, 2008 | 32.61 | 32.81 | 32.18 | 32.81 | 44,884 | -0.12(-0.35%) |
Mar 03, 2008 | 33.20 | 33.20 | 32.41 | 32.92 | 5,334 | -0.26(-0.78%) |
Feb 29, 2008 | 33.54 | 33.67 | 33.07 | 33.18 | 16,522 | -1.21(-3.52%) |
Feb 28, 2008 | 34.79 | 34.82 | 34.38 | 34.39 | 4,423 | -0.92(-2.61%) |
Feb 27, 2008 | 34.97 | 35.55 | 34.88 | 35.31 | 29,662 | +0.34(+0.97%) |
Feb 26, 2008 | 34.74 | 35.10 | 34.59 | 34.97 | 37,501 | +0.30(+0.86%) |
Feb 25, 2008 | 33.79 | 34.82 | 33.77 | 34.67 | 38,509 | +0.69(+2.04%) |
Feb 22, 2008 | 33.60 | 33.98 | 33.14 | 33.98 | 22,637 | +0.42(+1.26%) |
Feb 21, 2008 | 34.17 | 34.17 | 33.56 | 33.56 | 46,835 | -0.23(-0.67%) |
Feb 20, 2008 | 33.38 | 33.97 | 33.25 | 33.78 | 37,338 | +0.22(+0.65%) |
Feb 19, 2008 | 33.46 | 33.84 | 33.32 | 33.57 | 59,845 | +0.13(+0.39%) |
Feb 18, 2008 | 32.87 | 33.44 | 32.64 | 33.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.87 | 33.44 | 32.64 | 33.44 | 21,206 | +0.22(+0.67%) |
Feb 14, 2008 | 33.30 | 33.56 | 33.11 | 33.21 | 28,751 | -0.03(-0.09%) |
Feb 13, 2008 | 33.19 | 33.31 | 33.14 | 33.24 | 15,351 | +0.13(+0.39%) |
Feb 12, 2008 | 32.85 | 33.40 | 32.62 | 33.11 | 28,361 | +0.61(+1.88%) |
Feb 11, 2008 | 33.52 | 33.52 | 32.35 | 32.50 | 36,167 | -1.50(-4.42%) |
Feb 08, 2008 | 34.28 | 34.40 | 33.82 | 34.00 | 68,822 | -0.41(-1.18%) |
Feb 07, 2008 | 34.54 | 34.67 | 34.14 | 34.41 | 14,701 | -0.21(-0.60%) |
Feb 06, 2008 | 35.01 | 35.14 | 34.57 | 34.62 | 20,946 | -0.17(-0.49%) |
Feb 05, 2008 | 35.36 | 35.36 | 34.79 | 34.79 | 21,986 | -1.45(-3.99%) |
Feb 04, 2008 | 36.43 | 36.43 | 36.11 | 36.23 | 44,363 | -0.21(-0.57%) |
Feb 01, 2008 | 36.16 | 36.44 | 35.86 | 36.44 | 4,033 | +0.68(+1.91%) |
Jan 31, 2008 | 34.58 | 36.21 | 34.58 | 35.76 | 15,221 | +0.53(+1.51%) |
Jan 30, 2008 | 35.81 | 36.53 | 35.23 | 35.23 | 38,119 | -0.98(-2.70%) |
Jan 29, 2008 | 35.96 | 36.22 | 35.88 | 36.20 | 7,415 | +1.10(+3.13%) |
Jan 28, 2008 | 34.62 | 35.11 | 34.30 | 35.10 | 12,749 | +0.93(+2.72%) |
Jan 25, 2008 | 35.72 | 35.72 | 34.17 | 34.17 | 7,936 | -1.08(-3.05%) |
Jan 24, 2008 | 35.35 | 35.49 | 35.03 | 35.25 | 27,320 | +0.22(+0.61%) |
Jan 23, 2008 | 32.47 | 35.13 | 32.47 | 35.03 | 13,270 | +0.88(+2.59%) |
Jan 22, 2008 | 32.35 | 34.79 | 27.32 | 34.15 | 32,628 | +0.17(+0.50%) |
Jan 21, 2008 | 35.24 | 35.34 | 33.50 | 33.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.24 | 35.34 | 33.50 | 33.98 | 23,548 | -1.18(-3.37%) |
Jan 17, 2008 | 36.63 | 36.63 | 35.14 | 35.17 | 28,361 | -1.73(-4.69%) |
Jan 16, 2008 | 36.87 | 37.41 | 36.67 | 36.89 | 88,337 | +0.04(+0.10%) |
Jan 15, 2008 | 37.17 | 37.17 | 36.78 | 36.86 | 3,122 | -0.65(-1.74%) |
Jan 14, 2008 | 37.31 | 37.52 | 37.26 | 37.51 | 23,678 | +0.38(+1.01%) |
Jan 11, 2008 | 37.05 | 37.49 | 36.91 | 37.13 | 5,594 | -0.29(-0.78%) |
Jan 10, 2008 | 36.62 | 37.67 | 36.62 | 37.43 | 41,501 | +0.69(+1.88%) |
Jan 09, 2008 | 36.18 | 36.75 | 35.83 | 36.73 | 37,078 | +0.58(+1.59%) |
Jan 08, 2008 | 37.39 | 37.39 | 36.16 | 36.16 | 64,008 | -1.02(-2.75%) |
Jan 07, 2008 | 36.96 | 37.25 | 36.70 | 37.18 | 287,910 | +0.43(+1.17%) |
Jan 04, 2008 | 37.13 | 37.13 | 36.75 | 36.75 | 7,285 | -0.75(-1.99%) |
Jan 03, 2008 | 37.29 | 37.57 | 37.29 | 37.49 | 4,163 | +0.15(+0.39%) |
Jan 02, 2008 | 38.19 | 38.19 | 37.25 | 37.35 | 9,367 | -0.81(-2.14%) |