Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.91 | 30.26 | 28.96 | 29.18 | 3,407,819 | -1.17(-3.84%) |
Mar 28, 2008 | 31.72 | 31.99 | 30.27 | 30.34 | 2,027,233 | -1.26(-3.99%) |
Mar 27, 2008 | 33.88 | 34.04 | 31.00 | 31.60 | 3,135,081 | -2.20(-6.51%) |
Mar 26, 2008 | 33.95 | 34.02 | 32.03 | 33.81 | 1,897,694 | -0.32(-0.94%) |
Mar 25, 2008 | 33.04 | 34.54 | 31.69 | 34.13 | 2,940,051 | +1.58(+4.86%) |
Mar 24, 2008 | 30.35 | 33.19 | 30.17 | 32.54 | 3,718,805 | +1.80(+5.85%) |
Mar 21, 2008 | 28.90 | 31.00 | 28.22 | 30.75 | 3,595,306 | +0.00(+0.00%) |
Mar 20, 2008 | 28.90 | 31.00 | 28.22 | 30.75 | 3,595,306 | +1.60(+5.49%) |
Mar 19, 2008 | 31.82 | 32.03 | 28.96 | 29.14 | 3,575,657 | -2.65(-8.34%) |
Mar 18, 2008 | 31.90 | 33.10 | 30.43 | 31.79 | 2,939,499 | +0.41(+1.30%) |
Mar 17, 2008 | 32.37 | 33.39 | 31.00 | 31.39 | 2,711,409 | -2.53(-7.47%) |
Mar 14, 2008 | 36.18 | 36.75 | 33.63 | 33.92 | 1,384,486 | -1.59(-4.49%) |
Mar 13, 2008 | 34.64 | 37.54 | 33.84 | 35.52 | 2,600,294 | +0.58(+1.66%) |
Mar 12, 2008 | 32.71 | 35.09 | 31.70 | 34.94 | 3,530,570 | +2.23(+6.81%) |
Mar 11, 2008 | 33.27 | 34.07 | 31.99 | 32.71 | 2,928,966 | +0.33(+1.03%) |
Mar 10, 2008 | 35.11 | 35.11 | 31.77 | 32.37 | 2,880,614 | -2.68(-7.66%) |
Mar 07, 2008 | 35.69 | 37.38 | 34.28 | 35.06 | 1,753,649 | -1.12(-3.11%) |
Mar 06, 2008 | 36.52 | 37.68 | 36.11 | 36.18 | 1,913,453 | -1.00(-2.69%) |
Mar 05, 2008 | 36.80 | 37.41 | 36.12 | 37.18 | 2,701,283 | +0.55(+1.51%) |
Mar 04, 2008 | 37.55 | 38.29 | 35.77 | 36.63 | 3,221,643 | -1.40(-3.67%) |
Mar 03, 2008 | 39.69 | 39.88 | 37.59 | 38.03 | 1,666,040 | -1.95(-4.87%) |
Feb 29, 2008 | 40.38 | 40.85 | 39.74 | 39.98 | 1,235,919 | -0.87(-2.14%) |
Feb 28, 2008 | 40.74 | 41.54 | 40.31 | 40.85 | 1,444,781 | +0.06(+0.15%) |
Feb 27, 2008 | 40.88 | 41.23 | 39.81 | 40.79 | 1,885,934 | -0.22(-0.53%) |
Feb 26, 2008 | 40.41 | 41.36 | 39.13 | 41.01 | 3,008,945 | +1.29(+3.24%) |
Feb 25, 2008 | 38.53 | 39.93 | 38.17 | 39.72 | 1,332,328 | +1.19(+3.08%) |
Feb 22, 2008 | 39.52 | 39.85 | 37.48 | 38.53 | 2,126,600 | -0.93(-2.35%) |
Feb 21, 2008 | 40.52 | 40.88 | 39.18 | 39.46 | 1,649,620 | -1.05(-2.59%) |
Feb 20, 2008 | 38.32 | 40.77 | 38.32 | 40.51 | 1,340,617 | +1.41(+3.61%) |
Feb 19, 2008 | 41.56 | 41.91 | 38.50 | 39.10 | 2,474,039 | -1.66(-4.06%) |
Feb 18, 2008 | 41.70 | 42.64 | 40.37 | 40.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.70 | 42.64 | 40.37 | 40.76 | 2,345,360 | -1.56(-3.69%) |
Feb 14, 2008 | 43.00 | 43.16 | 41.74 | 42.32 | 1,956,086 | -0.57(-1.32%) |
Feb 13, 2008 | 42.93 | 43.27 | 42.37 | 42.88 | 1,349,365 | +0.46(+1.08%) |
Feb 12, 2008 | 42.25 | 42.93 | 41.95 | 42.42 | 1,451,486 | +0.57(+1.37%) |
Feb 11, 2008 | 41.72 | 42.41 | 41.50 | 41.85 | 1,662,093 | +0.78(+1.91%) |
Feb 08, 2008 | 41.50 | 41.83 | 40.93 | 41.07 | 1,403,518 | -0.36(-0.87%) |
Feb 07, 2008 | 41.23 | 42.76 | 40.59 | 41.43 | 2,233,069 | -0.49(-1.17%) |
Feb 06, 2008 | 41.10 | 42.25 | 40.54 | 41.92 | 3,243,499 | +1.51(+3.74%) |
Feb 05, 2008 | 39.25 | 40.41 | 38.96 | 40.41 | 2,511,941 | +0.85(+2.15%) |
Feb 04, 2008 | 39.52 | 41.21 | 38.78 | 39.56 | 2,700,563 | +0.14(+0.35%) |
Feb 01, 2008 | 38.83 | 39.62 | 37.52 | 39.42 | 3,653,243 | +0.80(+2.08%) |
Jan 31, 2008 | 37.89 | 39.08 | 37.83 | 38.62 | 3,828,640 | +0.17(+0.44%) |
Jan 30, 2008 | 37.13 | 38.96 | 36.50 | 38.45 | 8,898,160 | +1.06(+2.82%) |
Jan 29, 2008 | 39.71 | 40.88 | 37.14 | 37.39 | 31,859,012 | -19.17(-33.89%) |
Jan 28, 2008 | 55.88 | 56.56 | 53.25 | 56.56 | 9,008,731 | +1.67(+3.04%) |
Jan 25, 2008 | 57.20 | 57.20 | 54.23 | 54.89 | 3,163,237 | +0.24(+0.44%) |
Jan 24, 2008 | 53.80 | 55.19 | 51.99 | 54.65 | 3,665,103 | +1.83(+3.47%) |
Jan 23, 2008 | 52.35 | 53.83 | 51.21 | 52.82 | 4,826,162 | -2.00(-3.65%) |
Jan 22, 2008 | 49.44 | 55.28 | 49.40 | 54.82 | 5,283,973 | -0.56(-1.01%) |
Jan 21, 2008 | 55.60 | 56.39 | 53.22 | 55.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.60 | 56.39 | 53.22 | 55.38 | 3,234,060 | +0.36(+0.66%) |
Jan 17, 2008 | 57.55 | 58.49 | 54.36 | 55.02 | 3,928,232 | -1.88(-3.31%) |
Jan 16, 2008 | 53.38 | 57.03 | 52.47 | 56.90 | 3,833,332 | +2.43(+4.47%) |
Jan 15, 2008 | 55.56 | 57.51 | 53.73 | 54.47 | 3,536,462 | -1.57(-2.81%) |
Jan 14, 2008 | 54.51 | 56.73 | 53.38 | 56.04 | 2,822,691 | +3.21(+6.08%) |
Jan 11, 2008 | 53.41 | 54.38 | 51.67 | 52.83 | 3,096,547 | -1.89(-3.45%) |
Jan 10, 2008 | 53.97 | 56.17 | 52.91 | 54.72 | 2,642,535 | +0.28(+0.51%) |
Jan 09, 2008 | 52.09 | 54.51 | 51.80 | 54.44 | 4,342,540 | +3.67(+7.24%) |
Jan 08, 2008 | 50.43 | 54.17 | 50.15 | 50.77 | 3,880,499 | +1.03(+2.07%) |
Jan 07, 2008 | 55.37 | 55.63 | 48.83 | 49.74 | 6,764,238 | -5.11(-9.32%) |
Jan 04, 2008 | 55.88 | 56.48 | 54.19 | 54.85 | 2,465,872 | -2.36(-4.12%) |
Jan 03, 2008 | 57.85 | 59.24 | 56.22 | 57.20 | 3,104,134 | -0.44(-0.77%) |
Jan 02, 2008 | 58.25 | 58.59 | 56.63 | 57.65 | 1,470,076 | -0.27(-0.46%) |