Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.00 | 38.65 | 36.50 | 37.95 | 3,288,614 | +0.80(+2.15%) |
Mar 28, 2008 | 37.15 | 37.50 | 36.99 | 37.15 | 2,429,228 | -0.02(-0.07%) |
Mar 27, 2008 | 37.20 | 37.47 | 36.85 | 37.17 | 1,588,558 | -0.05(-0.15%) |
Mar 26, 2008 | 37.18 | 37.54 | 36.76 | 37.23 | 1,534,670 | -0.15(-0.40%) |
Mar 25, 2008 | 37.25 | 37.72 | 36.91 | 37.38 | 2,018,350 | +0.22(+0.58%) |
Mar 24, 2008 | 35.62 | 37.28 | 35.09 | 37.16 | 2,316,438 | +1.55(+4.35%) |
Mar 21, 2008 | 35.93 | 36.00 | 34.50 | 35.62 | 3,003,336 | +0.00(+0.00%) |
Mar 20, 2008 | 35.93 | 36.00 | 34.50 | 35.62 | 3,003,336 | +0.52(+1.48%) |
Mar 19, 2008 | 35.00 | 36.48 | 34.86 | 35.09 | 2,795,944 | +0.16(+0.44%) |
Mar 18, 2008 | 33.48 | 35.05 | 33.28 | 34.94 | 2,833,174 | +2.20(+6.72%) |
Mar 17, 2008 | 32.80 | 33.11 | 32.20 | 32.74 | 1,897,210 | -0.56(-1.68%) |
Mar 14, 2008 | 33.70 | 34.61 | 32.30 | 33.30 | 2,279,568 | -0.19(-0.55%) |
Mar 13, 2008 | 31.78 | 33.73 | 31.45 | 33.48 | 1,788,302 | +1.20(+3.72%) |
Mar 12, 2008 | 32.83 | 33.52 | 32.11 | 32.28 | 2,050,832 | -0.76(-2.29%) |
Mar 11, 2008 | 31.38 | 33.09 | 31.38 | 33.04 | 3,253,728 | +1.97(+6.36%) |
Mar 10, 2008 | 33.50 | 33.50 | 30.93 | 31.07 | 3,291,692 | -2.51(-7.48%) |
Mar 07, 2008 | 33.50 | 34.39 | 32.97 | 33.58 | 2,552,024 | -0.25(-0.74%) |
Mar 06, 2008 | 35.43 | 35.90 | 33.76 | 33.83 | 2,204,866 | -1.88(-5.25%) |
Mar 05, 2008 | 36.25 | 36.37 | 35.34 | 35.70 | 1,391,918 | -0.37(-1.03%) |
Mar 04, 2008 | 36.02 | 36.34 | 35.27 | 36.07 | 2,079,978 | -0.37(-1.02%) |
Mar 03, 2008 | 36.00 | 36.72 | 35.90 | 36.44 | 1,222,148 | +0.23(+0.65%) |
Feb 29, 2008 | 36.45 | 36.95 | 35.95 | 36.20 | 1,638,254 | -0.77(-2.08%) |
Feb 28, 2008 | 37.22 | 37.41 | 36.52 | 36.98 | 1,257,044 | -0.27(-0.71%) |
Feb 27, 2008 | 37.95 | 37.95 | 36.88 | 37.24 | 1,438,646 | +0.02(+0.04%) |
Feb 26, 2008 | 37.50 | 38.30 | 36.99 | 37.23 | 1,867,606 | -0.56(-1.48%) |
Feb 25, 2008 | 36.24 | 38.12 | 36.23 | 37.78 | 4,150,422 | +1.77(+4.93%) |
Feb 22, 2008 | 35.99 | 36.22 | 35.08 | 36.01 | 1,853,672 | +0.12(+0.33%) |
Feb 21, 2008 | 36.76 | 36.87 | 35.80 | 35.89 | 1,470,100 | -0.53(-1.46%) |
Feb 20, 2008 | 36.33 | 36.65 | 35.42 | 36.42 | 2,268,576 | -0.24(-0.65%) |
Feb 19, 2008 | 36.38 | 36.99 | 36.02 | 36.66 | 3,077,358 | +0.68(+1.90%) |
Feb 18, 2008 | 35.24 | 36.63 | 34.79 | 35.98 | 3,376,260 | +0.00(+0.00%) |
Feb 15, 2008 | 35.24 | 36.63 | 34.79 | 35.98 | 3,376,260 | +0.55(+1.55%) |
Feb 14, 2008 | 35.39 | 36.88 | 35.34 | 35.42 | 2,397,972 | -0.14(-0.39%) |
Feb 13, 2008 | 35.28 | 35.78 | 35.05 | 35.56 | 2,550,722 | +0.58(+1.66%) |
Feb 12, 2008 | 34.47 | 35.78 | 34.40 | 34.98 | 3,217,540 | +0.55(+1.61%) |
Feb 11, 2008 | 33.75 | 34.52 | 33.71 | 34.43 | 1,699,620 | +0.72(+2.14%) |
Feb 08, 2008 | 32.77 | 34.00 | 32.70 | 33.71 | 2,714,470 | +0.41(+1.23%) |
Feb 07, 2008 | 34.00 | 34.38 | 32.77 | 33.30 | 4,580,900 | -1.08(-3.13%) |
Feb 06, 2008 | 35.51 | 35.98 | 34.35 | 34.38 | 3,972,902 | -1.38(-3.85%) |
Feb 05, 2008 | 34.74 | 35.90 | 34.10 | 35.75 | 11,654,642 | +3.30(+10.19%) |
Feb 04, 2008 | 34.02 | 34.12 | 32.29 | 32.45 | 5,576,108 | -1.35(-3.99%) |
Feb 01, 2008 | 31.96 | 34.28 | 31.90 | 33.80 | 4,683,720 | +1.95(+6.11%) |
Jan 31, 2008 | 31.75 | 32.16 | 30.84 | 31.85 | 4,033,252 | -0.04(-0.13%) |
Jan 30, 2008 | 32.50 | 32.80 | 31.77 | 31.89 | 1,678,796 | -0.59(-1.83%) |
Jan 29, 2008 | 32.72 | 33.19 | 32.05 | 32.48 | 1,698,718 | -0.09(-0.29%) |
Jan 28, 2008 | 31.98 | 32.75 | 31.47 | 32.58 | 2,186,222 | +0.47(+1.46%) |
Jan 25, 2008 | 33.11 | 33.11 | 31.79 | 32.11 | 1,665,912 | -0.63(-1.94%) |
Jan 24, 2008 | 33.11 | 33.21 | 32.36 | 32.74 | 2,019,282 | -0.14(-0.41%) |
Jan 23, 2008 | 32.17 | 33.08 | 31.30 | 32.88 | 3,010,488 | +0.21(+0.64%) |
Jan 22, 2008 | 32.51 | 33.70 | 32.51 | 32.67 | 2,498,298 | -1.21(-3.59%) |
Jan 21, 2008 | 34.06 | 35.16 | 33.58 | 33.88 | 2,602,256 | +0.00(+0.00%) |
Jan 18, 2008 | 34.06 | 35.16 | 33.58 | 33.88 | 2,602,256 | -0.12(-0.34%) |
Jan 17, 2008 | 34.62 | 34.91 | 33.67 | 34.00 | 2,489,218 | -0.58(-1.66%) |
Jan 16, 2008 | 35.11 | 35.20 | 33.50 | 34.58 | 2,579,136 | -0.43(-1.23%) |
Jan 15, 2008 | 34.51 | 35.62 | 34.40 | 35.01 | 2,196,624 | -0.08(-0.23%) |
Jan 14, 2008 | 34.99 | 35.92 | 34.39 | 35.09 | 2,468,626 | -0.17(-0.48%) |
Jan 11, 2008 | 35.98 | 36.87 | 34.76 | 35.26 | 5,233,380 | +0.25(+0.70%) |
Jan 10, 2008 | 35.81 | 37.60 | 34.99 | 35.01 | 20,388,668 | +4.78(+15.83%) |
Jan 09, 2008 | 28.36 | 30.27 | 28.30 | 30.23 | 2,468,066 | +1.85(+6.52%) |
Jan 08, 2008 | 28.42 | 29.00 | 28.34 | 28.38 | 1,705,196 | -0.03(-0.11%) |
Jan 07, 2008 | 28.65 | 28.71 | 27.89 | 28.41 | 3,689,738 | -0.15(-0.53%) |
Jan 04, 2008 | 28.95 | 29.57 | 28.00 | 28.55 | 3,203,468 | -1.00(-3.38%) |
Jan 03, 2008 | 29.88 | 29.93 | 29.03 | 29.55 | 2,147,246 | -0.23(-0.76%) |
Jan 02, 2008 | 29.91 | 30.32 | 29.45 | 29.78 | 1,773,746 | +0.15(+0.51%) |