Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.42 | 35.19 | 34.06 | 34.97 | 298,518 | +0.85(+2.50%) |
Mar 28, 2008 | 34.35 | 34.87 | 34.09 | 34.11 | 177,521 | -0.45(-1.30%) |
Mar 27, 2008 | 34.93 | 35.31 | 34.54 | 34.57 | 300,630 | -0.29(-0.83%) |
Mar 26, 2008 | 34.01 | 34.86 | 33.84 | 34.86 | 235,535 | +0.60(+1.76%) |
Mar 25, 2008 | 34.16 | 34.70 | 34.16 | 34.25 | 246,715 | +0.23(+0.69%) |
Mar 24, 2008 | 34.53 | 34.75 | 33.87 | 34.02 | 294,840 | -0.45(-1.31%) |
Mar 21, 2008 | 33.82 | 34.74 | 33.82 | 34.47 | 700,394 | +0.00(+0.00%) |
Mar 20, 2008 | 33.82 | 34.74 | 33.82 | 34.47 | 700,394 | +0.69(+2.05%) |
Mar 19, 2008 | 34.93 | 35.35 | 33.78 | 33.78 | 260,380 | -0.90(-2.60%) |
Mar 18, 2008 | 34.45 | 34.84 | 33.83 | 34.68 | 392,186 | +0.96(+2.84%) |
Mar 17, 2008 | 33.06 | 34.20 | 33.06 | 33.72 | 351,687 | -0.23(-0.69%) |
Mar 14, 2008 | 34.73 | 34.73 | 33.51 | 33.95 | 326,656 | -0.55(-1.59%) |
Mar 13, 2008 | 33.41 | 34.50 | 33.37 | 34.50 | 303,375 | +0.73(+2.17%) |
Mar 12, 2008 | 34.36 | 34.74 | 33.76 | 33.77 | 238,516 | -0.54(-1.57%) |
Mar 11, 2008 | 34.37 | 34.61 | 33.45 | 34.31 | 374,421 | +0.60(+1.77%) |
Mar 10, 2008 | 34.01 | 34.07 | 33.54 | 33.71 | 272,430 | -0.10(-0.31%) |
Mar 07, 2008 | 33.08 | 34.07 | 33.08 | 33.82 | 315,612 | +0.51(+1.52%) |
Mar 06, 2008 | 33.96 | 34.16 | 33.21 | 33.31 | 295,909 | -0.90(-2.64%) |
Mar 05, 2008 | 35.10 | 35.15 | 33.94 | 34.21 | 282,617 | -0.63(-1.80%) |
Mar 04, 2008 | 33.62 | 35.02 | 33.62 | 34.84 | 558,192 | +0.94(+2.78%) |
Mar 03, 2008 | 33.70 | 34.20 | 33.42 | 33.90 | 341,004 | +0.06(+0.17%) |
Feb 29, 2008 | 34.16 | 34.28 | 33.71 | 33.84 | 265,598 | -0.78(-2.26%) |
Feb 28, 2008 | 34.64 | 34.83 | 34.15 | 34.62 | 380,899 | -0.23(-0.65%) |
Feb 27, 2008 | 35.48 | 35.74 | 34.82 | 34.85 | 493,574 | -0.91(-2.54%) |
Feb 26, 2008 | 36.51 | 36.51 | 35.76 | 35.76 | 648,031 | -0.76(-2.07%) |
Feb 25, 2008 | 36.47 | 36.76 | 35.83 | 36.51 | 408,335 | +0.21(+0.58%) |
Feb 22, 2008 | 36.02 | 36.42 | 35.37 | 36.30 | 327,587 | +0.19(+0.51%) |
Feb 21, 2008 | 37.62 | 37.75 | 35.91 | 36.12 | 439,640 | -1.11(-2.98%) |
Feb 20, 2008 | 36.47 | 37.29 | 36.47 | 37.23 | 242,119 | +0.43(+1.18%) |
Feb 19, 2008 | 37.40 | 37.40 | 36.47 | 36.80 | 632,373 | -0.20(-0.54%) |
Feb 18, 2008 | 37.23 | 37.30 | 35.97 | 37.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.23 | 37.30 | 35.97 | 37.00 | 552,327 | -0.14(-0.39%) |
Feb 14, 2008 | 37.91 | 37.95 | 36.43 | 37.14 | 1,029,676 | -1.55(-4.01%) |
Feb 13, 2008 | 38.58 | 39.29 | 38.24 | 38.70 | 229,448 | +0.40(+1.05%) |
Feb 12, 2008 | 37.44 | 38.64 | 37.44 | 38.29 | 243,371 | +0.64(+1.69%) |
Feb 11, 2008 | 38.41 | 38.41 | 37.24 | 37.66 | 211,807 | -0.58(-1.52%) |
Feb 08, 2008 | 38.17 | 38.71 | 37.91 | 38.24 | 174,042 | +0.05(+0.13%) |
Feb 07, 2008 | 37.66 | 38.37 | 37.54 | 38.19 | 251,312 | +0.45(+1.19%) |
Feb 06, 2008 | 38.06 | 38.23 | 37.63 | 37.74 | 251,187 | +0.04(+0.11%) |
Feb 05, 2008 | 38.00 | 38.49 | 37.70 | 37.70 | 208,205 | -0.92(-2.38%) |
Feb 04, 2008 | 37.81 | 38.79 | 37.58 | 38.61 | 218,267 | +0.64(+1.67%) |
Feb 01, 2008 | 38.11 | 38.24 | 37.41 | 37.98 | 363,541 | -0.13(-0.34%) |
Jan 31, 2008 | 36.96 | 38.54 | 36.92 | 38.11 | 390,945 | +0.80(+2.16%) |
Jan 30, 2008 | 38.04 | 38.41 | 36.94 | 37.30 | 557,211 | -0.77(-2.03%) |
Jan 29, 2008 | 38.83 | 38.83 | 37.61 | 38.08 | 398,894 | -0.85(-2.17%) |
Jan 28, 2008 | 38.43 | 39.00 | 38.06 | 38.92 | 219,758 | +0.35(+0.92%) |
Jan 25, 2008 | 39.37 | 39.76 | 38.39 | 38.57 | 246,992 | -0.48(-1.24%) |
Jan 24, 2008 | 40.31 | 40.47 | 39.05 | 39.05 | 350,818 | -1.10(-2.75%) |
Jan 23, 2008 | 38.08 | 40.25 | 37.79 | 40.15 | 419,553 | +1.34(+3.44%) |
Jan 22, 2008 | 37.41 | 39.51 | 37.41 | 38.82 | 391,793 | -0.22(-0.56%) |
Jan 21, 2008 | 39.94 | 40.37 | 38.82 | 39.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.94 | 40.37 | 38.82 | 39.03 | 352,805 | -0.76(-1.92%) |
Jan 17, 2008 | 40.19 | 40.66 | 39.71 | 39.80 | 303,611 | -0.11(-0.28%) |
Jan 16, 2008 | 39.61 | 40.28 | 39.61 | 39.91 | 245,473 | +0.20(+0.51%) |
Jan 15, 2008 | 39.58 | 40.41 | 39.27 | 39.71 | 396,906 | -0.34(-0.84%) |
Jan 14, 2008 | 40.45 | 40.61 | 39.79 | 40.05 | 252,181 | -0.36(-0.90%) |
Jan 11, 2008 | 40.13 | 40.84 | 39.67 | 40.41 | 304,763 | +0.13(+0.32%) |
Jan 10, 2008 | 39.66 | 40.70 | 39.52 | 40.28 | 281,250 | +0.24(+0.60%) |
Jan 09, 2008 | 39.67 | 40.37 | 39.08 | 40.04 | 357,068 | +0.23(+0.59%) |
Jan 08, 2008 | 39.60 | 40.61 | 39.47 | 39.81 | 348,830 | +0.33(+0.84%) |
Jan 07, 2008 | 38.62 | 39.81 | 38.18 | 39.48 | 339,730 | +1.18(+3.09%) |
Jan 04, 2008 | 38.28 | 38.56 | 37.67 | 38.29 | 194,415 | -0.29(-0.75%) |
Jan 03, 2008 | 39.28 | 39.72 | 38.58 | 38.58 | 163,607 | -0.64(-1.64%) |
Jan 02, 2008 | 39.18 | 39.38 | 38.57 | 39.23 | 194,291 | +0.06(+0.14%) |