Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.04 | 31.28 | 29.86 | 30.94 | 1,146,187 | -0.10(-0.33%) |
Mar 28, 2008 | 31.15 | 31.43 | 30.82 | 31.04 | 816,634 | -0.01(-0.03%) |
Mar 27, 2008 | 31.95 | 31.95 | 30.95 | 31.05 | 800,087 | -0.82(-2.57%) |
Mar 26, 2008 | 31.73 | 32.12 | 31.40 | 31.87 | 1,281,859 | -0.07(-0.21%) |
Mar 25, 2008 | 31.55 | 32.06 | 31.28 | 31.94 | 621,783 | +0.38(+1.22%) |
Mar 24, 2008 | 30.78 | 31.90 | 30.64 | 31.55 | 1,023,236 | +0.90(+2.92%) |
Mar 21, 2008 | 30.24 | 30.74 | 29.86 | 30.66 | 1,314,429 | +0.00(+0.00%) |
Mar 20, 2008 | 30.24 | 30.74 | 29.86 | 30.66 | 1,314,429 | +0.30(+0.98%) |
Mar 19, 2008 | 31.42 | 31.78 | 30.36 | 30.36 | 1,304,198 | -0.96(-3.08%) |
Mar 18, 2008 | 31.08 | 31.97 | 30.81 | 31.32 | 1,902,660 | +0.70(+2.28%) |
Mar 17, 2008 | 31.60 | 31.60 | 30.31 | 30.62 | 1,549,573 | -1.09(-3.44%) |
Mar 14, 2008 | 33.53 | 33.53 | 31.41 | 31.71 | 1,123,261 | -1.60(-4.81%) |
Mar 13, 2008 | 32.75 | 33.73 | 32.36 | 33.32 | 872,532 | +0.22(+0.67%) |
Mar 12, 2008 | 32.99 | 33.84 | 32.93 | 33.10 | 700,646 | +0.24(+0.73%) |
Mar 11, 2008 | 32.30 | 32.88 | 32.01 | 32.86 | 836,489 | +1.23(+3.88%) |
Mar 10, 2008 | 32.75 | 32.79 | 31.58 | 31.63 | 541,582 | -1.12(-3.41%) |
Mar 07, 2008 | 32.71 | 33.38 | 32.55 | 32.75 | 1,024,115 | -0.23(-0.70%) |
Mar 06, 2008 | 32.91 | 33.29 | 32.70 | 32.98 | 959,392 | -0.17(-0.51%) |
Mar 05, 2008 | 33.35 | 33.69 | 32.86 | 33.15 | 844,023 | -0.04(-0.13%) |
Mar 04, 2008 | 34.37 | 34.37 | 32.64 | 33.19 | 1,518,331 | -1.47(-4.23%) |
Mar 03, 2008 | 34.17 | 34.77 | 33.76 | 34.66 | 783,567 | +0.49(+1.42%) |
Feb 29, 2008 | 35.61 | 35.68 | 33.89 | 34.17 | 1,217,731 | -1.52(-4.25%) |
Feb 28, 2008 | 36.00 | 36.15 | 35.36 | 35.69 | 1,025,517 | -0.46(-1.27%) |
Feb 27, 2008 | 36.25 | 37.11 | 35.98 | 36.15 | 920,162 | -0.39(-1.07%) |
Feb 26, 2008 | 36.67 | 36.81 | 36.16 | 36.54 | 684,816 | -0.20(-0.53%) |
Feb 25, 2008 | 36.29 | 36.89 | 35.88 | 36.74 | 842,299 | +0.36(+0.98%) |
Feb 22, 2008 | 37.27 | 37.27 | 35.48 | 36.38 | 1,511,792 | -0.76(-2.04%) |
Feb 21, 2008 | 37.10 | 37.74 | 36.86 | 37.14 | 701,837 | +0.27(+0.74%) |
Feb 20, 2008 | 36.76 | 36.88 | 36.04 | 36.87 | 908,187 | +0.15(+0.42%) |
Feb 19, 2008 | 37.46 | 37.68 | 36.70 | 36.71 | 641,027 | -0.30(-0.81%) |
Feb 18, 2008 | 36.93 | 37.22 | 36.58 | 37.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.93 | 37.22 | 36.58 | 37.01 | 440,561 | -0.14(-0.37%) |
Feb 14, 2008 | 37.74 | 37.87 | 36.83 | 37.15 | 642,260 | -0.53(-1.40%) |
Feb 13, 2008 | 37.28 | 37.74 | 36.88 | 37.68 | 611,241 | +0.78(+2.10%) |
Feb 12, 2008 | 36.73 | 37.34 | 36.45 | 36.90 | 818,427 | +0.43(+1.19%) |
Feb 11, 2008 | 36.32 | 36.79 | 35.81 | 36.47 | 715,254 | +0.25(+0.68%) |
Feb 08, 2008 | 36.82 | 36.91 | 35.94 | 36.22 | 1,035,502 | -0.67(-1.83%) |
Feb 07, 2008 | 35.58 | 37.04 | 35.56 | 36.89 | 1,172,941 | +1.13(+3.15%) |
Feb 06, 2008 | 35.82 | 36.76 | 35.26 | 35.77 | 1,050,639 | +0.30(+0.84%) |
Feb 05, 2008 | 36.50 | 36.50 | 35.41 | 35.47 | 1,365,502 | -1.13(-3.10%) |
Feb 04, 2008 | 36.36 | 37.16 | 36.01 | 36.60 | 1,010,865 | +0.24(+0.66%) |
Feb 01, 2008 | 38.26 | 38.26 | 35.82 | 36.36 | 3,031,903 | -2.66(-6.82%) |
Jan 31, 2008 | 37.00 | 39.22 | 36.69 | 39.02 | 1,619,285 | +1.87(+5.03%) |
Jan 30, 2008 | 37.39 | 38.26 | 37.04 | 37.16 | 939,786 | -0.38(-1.00%) |
Jan 29, 2008 | 36.59 | 37.53 | 36.41 | 37.53 | 1,122,761 | +1.20(+3.31%) |
Jan 28, 2008 | 34.97 | 36.46 | 34.97 | 36.33 | 767,626 | +1.19(+3.37%) |
Jan 25, 2008 | 35.99 | 36.29 | 35.02 | 35.14 | 863,377 | -0.61(-1.72%) |
Jan 24, 2008 | 36.23 | 36.88 | 35.33 | 35.76 | 984,422 | -0.10(-0.29%) |
Jan 23, 2008 | 34.24 | 36.03 | 33.63 | 35.86 | 1,657,863 | +1.07(+3.06%) |
Jan 22, 2008 | 33.45 | 34.95 | 32.88 | 34.79 | 1,670,470 | -0.13(-0.37%) |
Jan 21, 2008 | 34.97 | 35.99 | 34.43 | 34.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.97 | 35.99 | 34.43 | 34.92 | 1,165,205 | +0.05(+0.15%) |
Jan 17, 2008 | 37.06 | 37.77 | 34.64 | 34.87 | 1,201,968 | -1.97(-5.35%) |
Jan 16, 2008 | 37.74 | 37.78 | 36.68 | 36.84 | 1,426,796 | -1.04(-2.75%) |
Jan 15, 2008 | 38.73 | 38.73 | 37.74 | 37.88 | 946,077 | -0.79(-2.05%) |
Jan 14, 2008 | 38.61 | 38.90 | 38.20 | 38.67 | 684,853 | +0.39(+1.02%) |
Jan 11, 2008 | 37.03 | 38.49 | 36.90 | 38.28 | 2,471,016 | +1.02(+2.75%) |
Jan 10, 2008 | 37.76 | 38.11 | 36.92 | 37.26 | 1,353,255 | -0.70(-1.84%) |
Jan 09, 2008 | 36.40 | 38.32 | 36.18 | 37.96 | 2,541,627 | +1.46(+4.00%) |
Jan 08, 2008 | 37.02 | 37.87 | 36.28 | 36.50 | 1,439,127 | -0.32(-0.86%) |
Jan 07, 2008 | 36.92 | 37.88 | 36.47 | 36.81 | 1,526,880 | -0.01(-0.02%) |
Jan 04, 2008 | 37.72 | 37.86 | 36.18 | 36.82 | 1,401,646 | -1.33(-3.49%) |
Jan 03, 2008 | 39.40 | 39.49 | 38.03 | 38.15 | 1,521,369 | -1.25(-3.18%) |
Jan 02, 2008 | 40.09 | 41.11 | 39.11 | 39.41 | 713,955 | -0.90(-2.22%) |