Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.53 | 39.98 | 38.17 | 39.81 | 159,137 | +0.64(+1.63%) |
Mar 28, 2008 | 39.76 | 39.97 | 38.95 | 39.17 | 174,519 | -0.65(-1.64%) |
Mar 27, 2008 | 40.00 | 40.51 | 39.45 | 39.82 | 138,127 | -0.01(-0.02%) |
Mar 26, 2008 | 38.07 | 40.14 | 38.05 | 39.83 | 95,942 | +1.28(+3.33%) |
Mar 25, 2008 | 38.51 | 38.69 | 37.80 | 38.55 | 240,167 | -0.04(-0.09%) |
Mar 24, 2008 | 37.38 | 39.34 | 36.75 | 38.58 | 187,996 | +0.84(+2.23%) |
Mar 21, 2008 | 37.31 | 38.45 | 36.07 | 37.74 | 332,165 | +0.00(+0.00%) |
Mar 20, 2008 | 37.31 | 38.45 | 36.07 | 37.74 | 332,165 | +0.80(+2.16%) |
Mar 19, 2008 | 39.16 | 39.77 | 36.94 | 36.94 | 173,525 | -2.17(-5.55%) |
Mar 18, 2008 | 38.00 | 39.29 | 37.15 | 39.11 | 269,446 | +1.70(+4.56%) |
Mar 17, 2008 | 37.42 | 38.61 | 36.67 | 37.41 | 235,648 | -1.20(-3.10%) |
Mar 14, 2008 | 39.14 | 39.25 | 38.14 | 38.61 | 260,461 | -0.57(-1.44%) |
Mar 13, 2008 | 37.75 | 39.30 | 37.36 | 39.17 | 444,169 | +0.89(+2.31%) |
Mar 12, 2008 | 39.26 | 40.08 | 38.04 | 38.29 | 211,628 | -0.84(-2.15%) |
Mar 11, 2008 | 38.53 | 39.16 | 37.14 | 39.13 | 205,041 | +1.50(+3.99%) |
Mar 10, 2008 | 40.55 | 41.08 | 37.16 | 37.63 | 427,686 | -2.91(-7.18%) |
Mar 07, 2008 | 39.49 | 41.06 | 39.28 | 40.53 | 186,602 | -0.07(-0.18%) |
Mar 06, 2008 | 40.80 | 41.70 | 40.20 | 40.61 | 260,370 | -0.65(-1.58%) |
Mar 05, 2008 | 41.56 | 42.15 | 40.82 | 41.26 | 141,449 | -0.16(-0.39%) |
Mar 04, 2008 | 39.90 | 42.25 | 39.90 | 41.42 | 192,401 | -0.49(-1.18%) |
Mar 03, 2008 | 41.12 | 42.86 | 40.35 | 41.91 | 216,596 | +0.70(+1.71%) |
Feb 29, 2008 | 42.31 | 42.73 | 40.83 | 41.21 | 357,698 | -1.59(-3.71%) |
Feb 28, 2008 | 43.33 | 43.38 | 42.17 | 42.80 | 174,016 | -0.78(-1.78%) |
Feb 27, 2008 | 42.60 | 44.09 | 42.16 | 43.57 | 203,086 | +0.64(+1.49%) |
Feb 26, 2008 | 42.29 | 44.15 | 42.14 | 42.94 | 241,581 | +0.35(+0.82%) |
Feb 25, 2008 | 41.57 | 42.91 | 41.24 | 42.59 | 107,205 | +0.94(+2.26%) |
Feb 22, 2008 | 41.23 | 42.72 | 40.35 | 41.64 | 248,646 | +0.43(+1.04%) |
Feb 21, 2008 | 42.82 | 43.51 | 41.00 | 41.22 | 156,193 | -1.36(-3.20%) |
Feb 20, 2008 | 40.45 | 42.63 | 39.90 | 42.58 | 228,416 | +1.68(+4.11%) |
Feb 19, 2008 | 41.82 | 43.12 | 40.52 | 40.90 | 281,205 | -0.20(-0.49%) |
Feb 18, 2008 | 42.10 | 42.22 | 40.11 | 41.10 | 407,614 | +0.00(+0.00%) |
Feb 15, 2008 | 42.10 | 42.22 | 40.11 | 41.10 | 407,614 | -1.45(-3.41%) |
Feb 14, 2008 | 43.31 | 43.74 | 42.29 | 42.55 | 239,778 | -0.30(-0.69%) |
Feb 13, 2008 | 40.15 | 44.85 | 40.15 | 42.85 | 684,867 | +2.73(+6.80%) |
Feb 12, 2008 | 39.10 | 41.81 | 39.10 | 40.12 | 425,585 | +0.95(+2.43%) |
Feb 11, 2008 | 37.60 | 40.62 | 37.12 | 39.17 | 618,717 | +1.51(+4.01%) |
Feb 08, 2008 | 34.15 | 38.55 | 33.59 | 37.66 | 808,363 | +2.23(+6.28%) |
Feb 07, 2008 | 34.94 | 36.18 | 34.64 | 35.44 | 190,609 | +0.22(+0.64%) |
Feb 06, 2008 | 35.86 | 37.01 | 35.17 | 35.21 | 217,675 | -0.30(-0.84%) |
Feb 05, 2008 | 35.60 | 36.87 | 34.45 | 35.51 | 312,849 | -0.89(-2.45%) |
Feb 04, 2008 | 34.70 | 37.25 | 34.58 | 36.40 | 484,467 | +2.09(+6.09%) |
Feb 01, 2008 | 32.26 | 34.44 | 32.26 | 34.31 | 353,861 | +2.26(+7.06%) |
Jan 31, 2008 | 31.45 | 32.75 | 31.01 | 32.05 | 395,462 | +0.11(+0.34%) |
Jan 30, 2008 | 33.13 | 33.45 | 31.74 | 31.94 | 203,367 | -1.34(-4.03%) |
Jan 29, 2008 | 33.53 | 33.55 | 31.99 | 33.28 | 405,981 | +0.09(+0.28%) |
Jan 28, 2008 | 33.09 | 33.45 | 32.33 | 33.19 | 489,252 | -0.04(-0.11%) |
Jan 25, 2008 | 31.05 | 33.39 | 31.01 | 33.22 | 477,730 | +1.47(+4.61%) |
Jan 24, 2008 | 32.16 | 33.46 | 31.46 | 31.76 | 359,778 | -0.15(-0.45%) |
Jan 23, 2008 | 31.84 | 32.82 | 29.76 | 31.90 | 497,805 | -0.76(-2.33%) |
Jan 22, 2008 | 32.21 | 33.51 | 31.31 | 32.66 | 302,488 | -0.88(-2.62%) |
Jan 21, 2008 | 33.26 | 34.64 | 32.72 | 33.54 | 411,069 | +0.00(+0.00%) |
Jan 18, 2008 | 33.26 | 34.64 | 32.72 | 33.54 | 411,069 | +0.30(+0.92%) |
Jan 17, 2008 | 34.09 | 34.09 | 32.92 | 33.24 | 459,021 | -0.89(-2.61%) |
Jan 16, 2008 | 36.00 | 37.46 | 33.44 | 34.13 | 494,253 | -2.35(-6.44%) |
Jan 15, 2008 | 38.00 | 38.57 | 36.19 | 36.48 | 222,127 | -2.46(-6.32%) |
Jan 14, 2008 | 39.17 | 39.69 | 38.59 | 38.94 | 304,762 | -0.09(-0.24%) |
Jan 11, 2008 | 40.66 | 40.96 | 38.30 | 39.03 | 317,282 | -1.92(-4.68%) |
Jan 10, 2008 | 39.08 | 40.95 | 39.01 | 40.95 | 339,356 | +1.09(+2.73%) |
Jan 09, 2008 | 40.84 | 40.84 | 38.24 | 39.86 | 449,861 | -0.81(-1.98%) |
Jan 08, 2008 | 42.62 | 43.69 | 40.65 | 40.67 | 195,880 | -1.78(-4.19%) |
Jan 07, 2008 | 45.02 | 46.11 | 41.90 | 42.44 | 542,634 | -2.73(-6.05%) |
Jan 04, 2008 | 47.87 | 48.95 | 45.09 | 45.18 | 304,873 | -3.30(-6.81%) |
Jan 03, 2008 | 48.93 | 49.55 | 48.19 | 48.48 | 207,497 | -0.39(-0.80%) |
Jan 02, 2008 | 50.05 | 50.41 | 48.85 | 48.87 | 133,892 | -1.55(-3.06%) |