Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.87 | 38.66 | 37.09 | 38.11 | 219,735 | +0.37(+0.98%) |
Mar 28, 2008 | 37.42 | 38.71 | 37.42 | 37.74 | 289,361 | -0.09(-0.25%) |
Mar 27, 2008 | 38.58 | 38.85 | 37.84 | 37.84 | 186,986 | -0.49(-1.28%) |
Mar 26, 2008 | 38.11 | 38.70 | 37.85 | 38.33 | 190,718 | -0.07(-0.18%) |
Mar 25, 2008 | 38.74 | 38.74 | 37.49 | 38.40 | 269,713 | -0.09(-0.22%) |
Mar 24, 2008 | 38.25 | 39.18 | 38.11 | 38.48 | 320,120 | +0.66(+1.75%) |
Mar 21, 2008 | 35.52 | 37.95 | 35.28 | 37.82 | 532,729 | +0.00(+0.00%) |
Mar 20, 2008 | 35.52 | 37.95 | 35.28 | 37.82 | 532,729 | +2.44(+6.90%) |
Mar 19, 2008 | 38.96 | 39.36 | 35.38 | 35.38 | 321,309 | -3.22(-8.34%) |
Mar 18, 2008 | 36.94 | 38.76 | 36.31 | 38.60 | 525,127 | +2.31(+6.38%) |
Mar 17, 2008 | 35.64 | 37.72 | 35.46 | 36.28 | 303,246 | -0.45(-1.22%) |
Mar 14, 2008 | 37.68 | 37.68 | 35.85 | 36.73 | 158,805 | -0.95(-2.51%) |
Mar 13, 2008 | 37.12 | 38.26 | 35.84 | 37.68 | 315,611 | +0.24(+0.64%) |
Mar 12, 2008 | 36.34 | 37.58 | 36.20 | 37.43 | 280,595 | +1.29(+3.57%) |
Mar 11, 2008 | 35.72 | 36.20 | 35.27 | 36.14 | 228,869 | +1.46(+4.22%) |
Mar 10, 2008 | 36.39 | 36.67 | 34.49 | 34.68 | 205,007 | -1.50(-4.14%) |
Mar 07, 2008 | 35.48 | 36.74 | 35.48 | 36.18 | 188,567 | +0.09(+0.26%) |
Mar 06, 2008 | 36.93 | 37.02 | 35.73 | 36.08 | 200,490 | -0.84(-2.28%) |
Mar 05, 2008 | 36.77 | 37.95 | 36.49 | 36.93 | 425,136 | +0.37(+1.01%) |
Mar 04, 2008 | 36.76 | 37.33 | 35.80 | 36.56 | 363,416 | -0.29(-0.79%) |
Mar 03, 2008 | 36.13 | 37.32 | 35.70 | 36.85 | 396,982 | +0.92(+2.56%) |
Feb 29, 2008 | 35.06 | 36.94 | 34.92 | 35.93 | 359,932 | +0.52(+1.46%) |
Feb 28, 2008 | 34.93 | 35.59 | 34.93 | 35.41 | 231,930 | -0.21(-0.58%) |
Feb 27, 2008 | 35.08 | 35.86 | 35.06 | 35.62 | 512,473 | +0.34(+0.95%) |
Feb 26, 2008 | 34.28 | 35.44 | 34.28 | 35.28 | 409,202 | +0.89(+2.58%) |
Feb 25, 2008 | 34.54 | 34.86 | 33.26 | 34.40 | 618,426 | -0.03(-0.10%) |
Feb 22, 2008 | 35.39 | 35.40 | 34.24 | 34.43 | 514,816 | -0.97(-2.75%) |
Feb 21, 2008 | 35.61 | 36.43 | 35.00 | 35.40 | 385,621 | -0.02(-0.05%) |
Feb 20, 2008 | 32.59 | 36.03 | 32.26 | 35.42 | 826,080 | +3.58(+11.24%) |
Feb 19, 2008 | 34.05 | 34.05 | 31.81 | 31.84 | 315,363 | +1.02(+3.29%) |
Feb 18, 2008 | 31.18 | 31.18 | 30.11 | 30.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.18 | 31.18 | 30.11 | 30.83 | 183,778 | -0.57(-1.81%) |
Feb 14, 2008 | 30.49 | 31.67 | 30.05 | 31.40 | 338,072 | +1.02(+3.34%) |
Feb 13, 2008 | 29.11 | 30.66 | 28.78 | 30.38 | 197,518 | +1.50(+5.18%) |
Feb 12, 2008 | 28.56 | 29.53 | 28.39 | 28.88 | 244,458 | +0.41(+1.45%) |
Feb 11, 2008 | 28.78 | 28.92 | 28.33 | 28.47 | 237,572 | -0.24(-0.84%) |
Feb 08, 2008 | 29.28 | 29.86 | 28.64 | 28.71 | 124,858 | -0.57(-1.94%) |
Feb 07, 2008 | 28.90 | 29.57 | 28.33 | 29.28 | 148,923 | +0.38(+1.31%) |
Feb 06, 2008 | 29.54 | 30.17 | 28.81 | 28.90 | 177,290 | -0.34(-1.18%) |
Feb 05, 2008 | 29.35 | 29.88 | 29.24 | 29.25 | 170,828 | -0.64(-2.13%) |
Feb 04, 2008 | 29.77 | 30.12 | 29.30 | 29.88 | 192,180 | +0.03(+0.12%) |
Feb 01, 2008 | 28.64 | 29.98 | 28.26 | 29.85 | 222,862 | +1.07(+3.71%) |
Jan 31, 2008 | 27.70 | 29.12 | 27.49 | 28.78 | 276,349 | +0.61(+2.17%) |
Jan 30, 2008 | 28.08 | 29.38 | 27.85 | 28.17 | 219,607 | -0.13(-0.46%) |
Jan 29, 2008 | 28.86 | 29.19 | 28.23 | 28.30 | 220,072 | -0.38(-1.32%) |
Jan 28, 2008 | 27.59 | 28.76 | 27.27 | 28.68 | 245,532 | +1.08(+3.93%) |
Jan 25, 2008 | 28.12 | 28.29 | 27.00 | 27.59 | 239,802 | -0.18(-0.65%) |
Jan 24, 2008 | 27.72 | 28.00 | 27.22 | 27.77 | 399,166 | +0.21(+0.75%) |
Jan 23, 2008 | 28.39 | 28.49 | 26.96 | 27.57 | 414,022 | -1.38(-4.78%) |
Jan 22, 2008 | 29.87 | 30.77 | 28.65 | 28.95 | 393,570 | -2.16(-6.94%) |
Jan 21, 2008 | 31.18 | 31.53 | 29.57 | 31.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.18 | 31.53 | 29.57 | 31.11 | 386,868 | +0.11(+0.36%) |
Jan 17, 2008 | 31.79 | 32.46 | 30.71 | 31.00 | 195,255 | -0.56(-1.77%) |
Jan 16, 2008 | 33.30 | 33.53 | 31.47 | 31.56 | 271,104 | -1.62(-4.87%) |
Jan 15, 2008 | 33.69 | 33.89 | 32.80 | 33.18 | 201,239 | -0.95(-2.77%) |
Jan 14, 2008 | 33.98 | 34.32 | 33.36 | 34.12 | 135,554 | +0.36(+1.07%) |
Jan 11, 2008 | 34.59 | 35.47 | 33.55 | 33.76 | 155,318 | -1.03(-2.97%) |
Jan 10, 2008 | 34.15 | 34.93 | 34.02 | 34.79 | 217,282 | +0.15(+0.45%) |
Jan 09, 2008 | 35.07 | 35.52 | 33.81 | 34.64 | 264,930 | -0.58(-1.64%) |
Jan 08, 2008 | 36.73 | 36.86 | 34.65 | 35.22 | 234,255 | -1.23(-3.37%) |
Jan 07, 2008 | 36.97 | 37.21 | 36.10 | 36.45 | 222,514 | -0.27(-0.73%) |
Jan 04, 2008 | 37.13 | 37.25 | 35.89 | 36.71 | 205,191 | -0.71(-1.91%) |
Jan 03, 2008 | 37.82 | 38.12 | 37.06 | 37.43 | 208,214 | +0.01(+0.02%) |
Jan 02, 2008 | 37.24 | 37.55 | 36.42 | 37.42 | 232,163 | +0.22(+0.60%) |