Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.54 | 39.99 | 38.18 | 39.82 | 159,096 | +0.64(+1.63%) |
Mar 28, 2008 | 39.77 | 39.98 | 38.96 | 39.18 | 174,474 | -0.65(-1.64%) |
Mar 27, 2008 | 40.01 | 40.52 | 39.46 | 39.83 | 138,091 | -0.01(-0.02%) |
Mar 26, 2008 | 38.08 | 40.15 | 38.06 | 39.84 | 95,918 | +1.28(+3.33%) |
Mar 25, 2008 | 38.52 | 38.70 | 37.81 | 38.56 | 240,105 | -0.04(-0.09%) |
Mar 24, 2008 | 37.39 | 39.35 | 36.76 | 38.59 | 187,948 | +0.84(+2.23%) |
Mar 21, 2008 | 37.32 | 38.46 | 36.08 | 37.75 | 332,080 | +0.00(+0.00%) |
Mar 20, 2008 | 37.32 | 38.46 | 36.08 | 37.75 | 332,080 | +0.80(+2.16%) |
Mar 19, 2008 | 39.17 | 39.78 | 36.95 | 36.95 | 173,481 | -2.17(-5.55%) |
Mar 18, 2008 | 38.01 | 39.30 | 37.16 | 39.12 | 269,377 | +1.71(+4.56%) |
Mar 17, 2008 | 37.43 | 38.62 | 36.68 | 37.42 | 235,587 | -1.20(-3.10%) |
Mar 14, 2008 | 39.15 | 39.26 | 38.15 | 38.62 | 260,393 | -0.57(-1.44%) |
Mar 13, 2008 | 37.76 | 39.31 | 37.37 | 39.18 | 444,054 | +0.89(+2.31%) |
Mar 12, 2008 | 39.27 | 40.09 | 38.05 | 38.30 | 211,573 | -0.84(-2.15%) |
Mar 11, 2008 | 38.54 | 39.17 | 37.15 | 39.14 | 204,988 | +1.50(+3.99%) |
Mar 10, 2008 | 40.56 | 41.09 | 37.17 | 37.64 | 427,576 | -2.91(-7.18%) |
Mar 07, 2008 | 39.50 | 41.07 | 39.29 | 40.55 | 186,554 | -0.07(-0.18%) |
Mar 06, 2008 | 40.81 | 41.71 | 40.21 | 40.62 | 260,302 | -0.65(-1.58%) |
Mar 05, 2008 | 41.58 | 42.16 | 40.83 | 41.27 | 141,412 | -0.16(-0.39%) |
Mar 04, 2008 | 39.91 | 42.26 | 39.91 | 41.43 | 192,351 | -0.49(-1.18%) |
Mar 03, 2008 | 41.13 | 42.87 | 40.36 | 41.92 | 216,540 | +0.70(+1.71%) |
Feb 29, 2008 | 42.32 | 42.74 | 40.84 | 41.22 | 357,606 | -1.59(-3.71%) |
Feb 28, 2008 | 43.34 | 43.39 | 42.18 | 42.81 | 173,971 | -0.78(-1.78%) |
Feb 27, 2008 | 42.61 | 44.10 | 42.17 | 43.59 | 203,034 | +0.64(+1.49%) |
Feb 26, 2008 | 42.30 | 44.16 | 42.15 | 42.95 | 241,519 | +0.35(+0.82%) |
Feb 25, 2008 | 41.58 | 42.93 | 41.25 | 42.60 | 107,178 | +0.94(+2.26%) |
Feb 22, 2008 | 41.24 | 42.73 | 40.36 | 41.66 | 248,582 | +0.43(+1.04%) |
Feb 21, 2008 | 42.83 | 43.52 | 41.01 | 41.23 | 156,152 | -1.36(-3.20%) |
Feb 20, 2008 | 40.47 | 42.64 | 39.91 | 42.59 | 228,357 | +1.68(+4.11%) |
Feb 19, 2008 | 41.83 | 43.14 | 40.53 | 40.91 | 281,133 | -0.20(-0.49%) |
Feb 18, 2008 | 42.11 | 42.23 | 40.12 | 41.11 | 407,509 | +0.00(+0.00%) |
Feb 15, 2008 | 42.11 | 42.23 | 40.12 | 41.11 | 407,509 | -1.45(-3.41%) |
Feb 14, 2008 | 43.32 | 43.75 | 42.30 | 42.56 | 239,716 | -0.30(-0.69%) |
Feb 13, 2008 | 40.16 | 44.86 | 40.16 | 42.86 | 684,690 | +2.73(+6.80%) |
Feb 12, 2008 | 39.11 | 41.82 | 39.11 | 40.13 | 425,476 | +0.95(+2.43%) |
Feb 11, 2008 | 37.61 | 40.63 | 37.13 | 39.18 | 618,558 | +1.51(+4.01%) |
Feb 08, 2008 | 34.16 | 38.56 | 33.59 | 37.67 | 808,154 | +2.23(+6.28%) |
Feb 07, 2008 | 34.95 | 36.19 | 34.65 | 35.44 | 190,559 | +0.23(+0.64%) |
Feb 06, 2008 | 35.87 | 37.02 | 35.18 | 35.22 | 217,619 | -0.30(-0.84%) |
Feb 05, 2008 | 35.61 | 36.88 | 34.46 | 35.52 | 312,768 | -0.89(-2.45%) |
Feb 04, 2008 | 34.70 | 37.26 | 34.59 | 36.41 | 484,342 | +2.09(+6.09%) |
Feb 01, 2008 | 32.27 | 34.45 | 32.27 | 34.32 | 353,770 | +2.26(+7.06%) |
Jan 31, 2008 | 31.45 | 32.76 | 31.02 | 32.06 | 395,360 | +0.11(+0.34%) |
Jan 30, 2008 | 33.14 | 33.46 | 31.75 | 31.95 | 203,315 | -1.34(-4.03%) |
Jan 29, 2008 | 33.54 | 33.56 | 32.00 | 33.29 | 405,876 | +0.09(+0.28%) |
Jan 28, 2008 | 33.10 | 33.46 | 32.34 | 33.20 | 489,126 | -0.04(-0.11%) |
Jan 25, 2008 | 31.05 | 33.40 | 31.02 | 33.23 | 477,607 | +1.47(+4.61%) |
Jan 24, 2008 | 32.16 | 33.47 | 31.47 | 31.77 | 359,685 | -0.15(-0.45%) |
Jan 23, 2008 | 31.85 | 32.83 | 29.76 | 31.91 | 497,676 | -0.76(-2.33%) |
Jan 22, 2008 | 32.22 | 33.52 | 31.32 | 32.67 | 302,410 | -0.88(-2.62%) |
Jan 21, 2008 | 33.27 | 34.65 | 32.72 | 33.55 | 410,963 | +0.00(+0.00%) |
Jan 18, 2008 | 33.27 | 34.65 | 32.72 | 33.55 | 410,963 | +0.30(+0.92%) |
Jan 17, 2008 | 34.10 | 34.10 | 32.93 | 33.25 | 458,903 | -0.89(-2.61%) |
Jan 16, 2008 | 36.01 | 37.47 | 33.45 | 34.14 | 494,126 | -2.35(-6.44%) |
Jan 15, 2008 | 38.01 | 38.58 | 36.20 | 36.49 | 222,069 | -2.46(-6.32%) |
Jan 14, 2008 | 39.18 | 39.70 | 38.60 | 38.95 | 304,684 | -0.09(-0.24%) |
Jan 11, 2008 | 40.67 | 40.97 | 38.31 | 39.04 | 317,201 | -1.92(-4.68%) |
Jan 10, 2008 | 39.09 | 40.96 | 39.02 | 40.96 | 339,269 | +1.09(+2.73%) |
Jan 09, 2008 | 40.85 | 40.85 | 38.25 | 39.87 | 449,745 | -0.81(-1.98%) |
Jan 08, 2008 | 42.63 | 43.70 | 40.66 | 40.68 | 195,830 | -1.78(-4.19%) |
Jan 07, 2008 | 45.04 | 46.12 | 41.91 | 42.45 | 542,494 | -2.74(-6.05%) |
Jan 04, 2008 | 47.88 | 48.96 | 45.10 | 45.19 | 304,794 | -3.30(-6.81%) |
Jan 03, 2008 | 48.94 | 49.56 | 48.20 | 48.49 | 207,444 | -0.39(-0.80%) |
Jan 02, 2008 | 50.06 | 50.42 | 48.87 | 48.88 | 133,857 | -1.55(-3.06%) |