Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.92 | 31.15 | 29.74 | 30.82 | 1,150,799 | -0.10(-0.33%) |
Mar 28, 2008 | 31.03 | 31.31 | 30.70 | 30.92 | 819,919 | -0.01(-0.03%) |
Mar 27, 2008 | 31.82 | 31.82 | 30.82 | 30.93 | 803,306 | -0.82(-2.57%) |
Mar 26, 2008 | 31.61 | 32.00 | 31.27 | 31.74 | 1,287,016 | -0.07(-0.21%) |
Mar 25, 2008 | 31.43 | 31.94 | 31.15 | 31.81 | 624,284 | +0.38(+1.22%) |
Mar 24, 2008 | 30.65 | 31.77 | 30.52 | 31.43 | 1,027,353 | +0.89(+2.92%) |
Mar 21, 2008 | 30.12 | 30.62 | 29.74 | 30.53 | 1,319,717 | +0.00(+0.00%) |
Mar 20, 2008 | 30.12 | 30.62 | 29.74 | 30.53 | 1,319,717 | +0.30(+0.98%) |
Mar 19, 2008 | 31.29 | 31.66 | 30.24 | 30.24 | 1,309,445 | -0.96(-3.08%) |
Mar 18, 2008 | 30.96 | 31.84 | 30.69 | 31.20 | 1,910,315 | +0.70(+2.28%) |
Mar 17, 2008 | 31.48 | 31.48 | 30.19 | 30.50 | 1,555,807 | -1.09(-3.44%) |
Mar 14, 2008 | 33.40 | 33.40 | 31.28 | 31.59 | 1,127,780 | -1.60(-4.81%) |
Mar 13, 2008 | 32.62 | 33.59 | 32.23 | 33.18 | 876,042 | +0.22(+0.67%) |
Mar 12, 2008 | 32.85 | 33.70 | 32.80 | 32.96 | 703,464 | +0.24(+0.73%) |
Mar 11, 2008 | 32.17 | 32.75 | 31.89 | 32.73 | 839,854 | +1.22(+3.88%) |
Mar 10, 2008 | 32.62 | 32.66 | 31.45 | 31.50 | 543,761 | -1.11(-3.41%) |
Mar 07, 2008 | 32.58 | 33.24 | 32.42 | 32.62 | 1,028,236 | -0.23(-0.70%) |
Mar 06, 2008 | 32.78 | 33.16 | 32.57 | 32.84 | 963,252 | -0.17(-0.51%) |
Mar 05, 2008 | 33.22 | 33.55 | 32.73 | 33.01 | 847,419 | -0.04(-0.13%) |
Mar 04, 2008 | 34.23 | 34.23 | 32.51 | 33.06 | 1,524,439 | -1.46(-4.23%) |
Mar 03, 2008 | 34.03 | 34.63 | 33.63 | 34.52 | 786,719 | +0.48(+1.42%) |
Feb 29, 2008 | 35.47 | 35.54 | 33.75 | 34.03 | 1,222,630 | -1.51(-4.25%) |
Feb 28, 2008 | 35.85 | 36.00 | 35.21 | 35.55 | 1,029,642 | -0.46(-1.27%) |
Feb 27, 2008 | 36.11 | 36.96 | 35.83 | 36.00 | 923,864 | -0.39(-1.07%) |
Feb 26, 2008 | 36.52 | 36.67 | 36.01 | 36.40 | 687,571 | -0.20(-0.53%) |
Feb 25, 2008 | 36.14 | 36.74 | 35.73 | 36.59 | 845,688 | +0.36(+0.98%) |
Feb 22, 2008 | 37.12 | 37.12 | 35.33 | 36.23 | 1,517,874 | -0.76(-2.04%) |
Feb 21, 2008 | 36.95 | 37.59 | 36.71 | 36.99 | 704,661 | +0.27(+0.74%) |
Feb 20, 2008 | 36.62 | 36.74 | 35.89 | 36.72 | 911,841 | +0.15(+0.42%) |
Feb 19, 2008 | 37.31 | 37.52 | 36.55 | 36.57 | 643,606 | -0.30(-0.81%) |
Feb 18, 2008 | 36.78 | 37.07 | 36.43 | 36.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.78 | 37.07 | 36.43 | 36.86 | 442,333 | -0.14(-0.37%) |
Feb 14, 2008 | 37.59 | 37.72 | 36.68 | 37.00 | 644,844 | -0.53(-1.40%) |
Feb 13, 2008 | 37.13 | 37.58 | 36.74 | 37.52 | 613,700 | +0.77(+2.10%) |
Feb 12, 2008 | 36.58 | 37.19 | 36.30 | 36.75 | 821,719 | +0.43(+1.19%) |
Feb 11, 2008 | 36.17 | 36.64 | 35.66 | 36.32 | 718,132 | +0.25(+0.68%) |
Feb 08, 2008 | 36.68 | 36.76 | 35.80 | 36.07 | 1,039,668 | -0.67(-1.83%) |
Feb 07, 2008 | 35.44 | 36.89 | 35.42 | 36.74 | 1,177,660 | +1.12(+3.15%) |
Feb 06, 2008 | 35.67 | 36.61 | 35.12 | 35.62 | 1,054,866 | +0.30(+0.84%) |
Feb 05, 2008 | 36.35 | 36.35 | 35.27 | 35.33 | 1,370,995 | -1.13(-3.10%) |
Feb 04, 2008 | 36.22 | 37.01 | 35.87 | 36.45 | 1,014,932 | +0.24(+0.66%) |
Feb 01, 2008 | 38.10 | 38.10 | 35.67 | 36.22 | 3,044,101 | -2.65(-6.82%) |
Jan 31, 2008 | 36.85 | 39.06 | 36.54 | 38.87 | 1,625,799 | +1.86(+5.03%) |
Jan 30, 2008 | 37.24 | 38.10 | 36.89 | 37.01 | 943,567 | -0.37(-1.00%) |
Jan 29, 2008 | 36.45 | 37.38 | 36.27 | 37.38 | 1,127,278 | +1.20(+3.31%) |
Jan 28, 2008 | 34.83 | 36.31 | 34.83 | 36.18 | 770,714 | +1.18(+3.37%) |
Jan 25, 2008 | 35.84 | 36.14 | 34.88 | 35.00 | 866,851 | -0.61(-1.72%) |
Jan 24, 2008 | 36.08 | 36.74 | 35.19 | 35.61 | 988,382 | -0.10(-0.29%) |
Jan 23, 2008 | 34.10 | 35.89 | 33.49 | 35.72 | 1,664,533 | +1.06(+3.06%) |
Jan 22, 2008 | 33.32 | 34.81 | 32.75 | 34.65 | 1,677,190 | -0.13(-0.37%) |
Jan 21, 2008 | 34.83 | 35.84 | 34.29 | 34.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.83 | 35.84 | 34.29 | 34.78 | 1,169,893 | +0.05(+0.15%) |
Jan 17, 2008 | 36.91 | 37.62 | 34.50 | 34.73 | 1,206,804 | -1.96(-5.35%) |
Jan 16, 2008 | 37.58 | 37.63 | 36.53 | 36.69 | 1,432,537 | -1.04(-2.75%) |
Jan 15, 2008 | 38.58 | 38.58 | 37.58 | 37.73 | 949,883 | -0.79(-2.05%) |
Jan 14, 2008 | 38.46 | 38.74 | 38.05 | 38.52 | 687,608 | +0.39(+1.02%) |
Jan 11, 2008 | 36.88 | 38.34 | 36.75 | 38.13 | 2,480,957 | +1.02(+2.75%) |
Jan 10, 2008 | 37.61 | 37.96 | 36.77 | 37.11 | 1,358,699 | -0.70(-1.84%) |
Jan 09, 2008 | 36.25 | 38.17 | 36.03 | 37.81 | 2,551,852 | +1.45(+4.00%) |
Jan 08, 2008 | 36.87 | 37.72 | 36.13 | 36.35 | 1,444,916 | -0.31(-0.86%) |
Jan 07, 2008 | 36.77 | 37.73 | 36.32 | 36.67 | 1,533,023 | -0.01(-0.02%) |
Jan 04, 2008 | 37.57 | 37.71 | 36.03 | 36.68 | 1,407,285 | -1.33(-3.49%) |
Jan 03, 2008 | 39.24 | 39.33 | 37.88 | 38.00 | 1,527,490 | -1.25(-3.18%) |
Jan 02, 2008 | 39.93 | 40.95 | 38.95 | 39.25 | 716,827 | -0.89(-2.22%) |