Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.23 | 36.21 | 34.69 | 35.73 | 2,974,516 | +0.69(+1.96%) |
Mar 28, 2008 | 35.74 | 36.15 | 35.02 | 35.04 | 2,067,868 | -0.54(-1.53%) |
Mar 27, 2008 | 36.10 | 36.35 | 35.33 | 35.59 | 3,604,719 | +0.08(+0.23%) |
Mar 26, 2008 | 36.65 | 36.65 | 35.28 | 35.50 | 2,893,416 | -1.15(-3.15%) |
Mar 25, 2008 | 36.16 | 37.00 | 35.83 | 36.66 | 1,961,521 | +0.32(+0.89%) |
Mar 24, 2008 | 36.61 | 37.35 | 36.23 | 36.34 | 2,724,542 | -0.19(-0.53%) |
Mar 21, 2008 | 34.58 | 36.54 | 34.43 | 36.53 | 4,042,772 | -0.00(-0.00%) |
Mar 20, 2008 | 34.58 | 36.54 | 34.43 | 36.53 | 4,042,772 | +2.10(+6.09%) |
Mar 19, 2008 | 34.94 | 35.61 | 34.43 | 34.43 | 3,683,070 | -0.41(-1.16%) |
Mar 18, 2008 | 32.85 | 34.95 | 32.62 | 34.84 | 4,092,577 | +2.82(+8.82%) |
Mar 17, 2008 | 31.92 | 32.63 | 31.36 | 32.01 | 5,732,516 | -0.74(-2.27%) |
Mar 14, 2008 | 34.30 | 34.43 | 32.63 | 32.76 | 3,079,926 | -1.46(-4.28%) |
Mar 13, 2008 | 33.64 | 34.48 | 33.05 | 34.22 | 2,865,056 | +0.04(+0.12%) |
Mar 12, 2008 | 34.86 | 35.54 | 34.11 | 34.18 | 2,642,439 | -0.74(-2.13%) |
Mar 11, 2008 | 34.05 | 35.72 | 33.81 | 34.92 | 6,219,038 | +1.49(+4.46%) |
Mar 10, 2008 | 33.51 | 34.19 | 33.29 | 33.43 | 3,478,501 | +0.07(+0.21%) |
Mar 07, 2008 | 33.07 | 34.12 | 32.71 | 33.36 | 2,556,861 | +0.08(+0.25%) |
Mar 06, 2008 | 34.12 | 34.12 | 33.22 | 33.28 | 2,349,561 | -1.02(-2.97%) |
Mar 05, 2008 | 34.64 | 35.11 | 33.94 | 34.30 | 2,686,510 | -0.29(-0.83%) |
Mar 04, 2008 | 34.16 | 34.71 | 33.70 | 34.58 | 2,398,205 | +0.04(+0.12%) |
Mar 03, 2008 | 35.14 | 35.15 | 34.15 | 34.54 | 3,370,072 | -0.58(-1.64%) |
Feb 29, 2008 | 36.40 | 36.47 | 35.08 | 35.12 | 3,381,444 | -1.64(-4.47%) |
Feb 28, 2008 | 37.48 | 37.48 | 36.69 | 36.76 | 2,288,361 | -1.07(-2.83%) |
Feb 27, 2008 | 37.30 | 38.25 | 37.19 | 37.83 | 1,880,423 | +0.21(+0.55%) |
Feb 26, 2008 | 37.04 | 37.83 | 37.02 | 37.63 | 3,070,836 | +0.30(+0.79%) |
Feb 25, 2008 | 37.00 | 37.57 | 36.34 | 37.33 | 2,721,381 | +0.28(+0.76%) |
Feb 22, 2008 | 36.87 | 37.05 | 35.82 | 37.05 | 3,256,485 | +0.24(+0.65%) |
Feb 21, 2008 | 37.39 | 37.68 | 36.67 | 36.81 | 3,108,090 | -0.45(-1.20%) |
Feb 20, 2008 | 36.49 | 37.52 | 36.36 | 37.26 | 3,717,463 | +0.26(+0.71%) |
Feb 19, 2008 | 37.28 | 37.39 | 36.12 | 37.00 | 3,002,686 | +0.24(+0.65%) |
Feb 18, 2008 | 36.66 | 36.82 | 35.55 | 36.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.66 | 36.82 | 35.55 | 36.76 | 2,727,084 | +0.41(+1.12%) |
Feb 14, 2008 | 36.62 | 36.83 | 36.14 | 36.35 | 3,764,003 | -0.26(-0.71%) |
Feb 13, 2008 | 36.56 | 36.66 | 35.95 | 36.61 | 3,655,074 | +0.52(+1.43%) |
Feb 12, 2008 | 34.45 | 36.40 | 34.45 | 36.10 | 4,570,285 | +1.78(+5.19%) |
Feb 11, 2008 | 35.48 | 35.48 | 33.78 | 34.32 | 5,257,638 | -1.10(-3.10%) |
Feb 08, 2008 | 35.70 | 36.01 | 35.13 | 35.42 | 4,762,337 | -0.84(-2.31%) |
Feb 07, 2008 | 35.70 | 36.27 | 35.33 | 36.25 | 4,669,818 | +0.25(+0.71%) |
Feb 06, 2008 | 35.50 | 36.36 | 35.10 | 36.00 | 4,823,332 | +0.67(+1.91%) |
Feb 05, 2008 | 35.09 | 36.08 | 34.71 | 35.33 | 7,708,205 | -2.67(-7.03%) |
Feb 04, 2008 | 38.34 | 38.47 | 37.85 | 38.00 | 2,723,468 | -0.54(-1.41%) |
Feb 01, 2008 | 37.35 | 38.66 | 37.35 | 38.54 | 3,243,996 | +1.31(+3.51%) |
Jan 31, 2008 | 36.15 | 38.18 | 35.60 | 37.24 | 3,477,819 | +0.25(+0.67%) |
Jan 30, 2008 | 37.38 | 38.53 | 36.85 | 36.99 | 3,504,557 | -0.60(-1.59%) |
Jan 29, 2008 | 36.59 | 37.69 | 36.25 | 37.59 | 3,003,544 | +1.46(+4.03%) |
Jan 28, 2008 | 34.87 | 36.13 | 34.51 | 36.13 | 2,722,828 | +1.11(+3.16%) |
Jan 25, 2008 | 35.59 | 36.58 | 34.83 | 35.02 | 4,150,332 | -0.34(-0.95%) |
Jan 24, 2008 | 35.73 | 36.10 | 34.77 | 35.36 | 3,428,465 | -0.43(-1.21%) |
Jan 23, 2008 | 33.17 | 35.87 | 31.26 | 35.79 | 6,601,445 | +1.68(+4.91%) |
Jan 22, 2008 | 32.89 | 34.97 | 31.63 | 34.12 | 5,354,304 | -0.37(-1.08%) |
Jan 21, 2008 | 35.53 | 35.56 | 32.87 | 34.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.53 | 35.56 | 32.87 | 34.49 | 7,982,460 | -0.96(-2.69%) |
Jan 17, 2008 | 38.53 | 38.78 | 35.33 | 35.44 | 5,052,387 | -3.06(-7.94%) |
Jan 16, 2008 | 37.45 | 39.26 | 37.45 | 38.50 | 3,632,067 | +0.82(+2.19%) |
Jan 15, 2008 | 38.25 | 38.45 | 37.57 | 37.68 | 2,728,234 | -1.04(-2.70%) |
Jan 14, 2008 | 38.57 | 38.87 | 38.23 | 38.72 | 1,733,729 | +0.39(+1.02%) |
Jan 11, 2008 | 37.72 | 38.93 | 37.26 | 38.33 | 2,710,884 | +0.16(+0.41%) |
Jan 10, 2008 | 37.19 | 38.60 | 37.06 | 38.17 | 3,742,806 | +0.52(+1.37%) |
Jan 09, 2008 | 36.90 | 37.66 | 36.22 | 37.66 | 3,041,258 | +0.74(+2.01%) |
Jan 08, 2008 | 38.40 | 38.84 | 36.76 | 36.91 | 3,449,940 | -1.65(-4.28%) |
Jan 07, 2008 | 37.87 | 38.71 | 37.30 | 38.56 | 4,162,795 | +1.00(+2.65%) |
Jan 04, 2008 | 38.11 | 38.20 | 37.49 | 37.57 | 2,153,528 | -0.83(-2.17%) |
Jan 03, 2008 | 39.17 | 39.17 | 38.18 | 38.40 | 1,538,057 | -0.25(-0.66%) |
Jan 02, 2008 | 39.82 | 39.93 | 38.56 | 38.65 | 2,602,967 | -1.35(-3.38%) |