Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.39 | 38.69 | 38.39 | 38.68 | 40,230 | +0.33(+0.87%) |
Mar 28, 2008 | 38.84 | 38.86 | 38.35 | 38.35 | 18,062 | -0.53(-1.36%) |
Mar 27, 2008 | 39.03 | 39.15 | 38.76 | 38.88 | 126,906 | -0.22(-0.57%) |
Mar 26, 2008 | 39.26 | 39.26 | 39.01 | 39.10 | 27,445 | -0.26(-0.67%) |
Mar 25, 2008 | 39.30 | 39.42 | 39.04 | 39.36 | 138,518 | +0.22(+0.57%) |
Mar 24, 2008 | 38.70 | 39.39 | 38.70 | 39.14 | 60,286 | +0.69(+1.79%) |
Mar 21, 2008 | 37.75 | 38.45 | 37.75 | 38.45 | 47,502 | +0.00(+0.00%) |
Mar 20, 2008 | 37.75 | 38.45 | 37.75 | 38.45 | 47,502 | +0.64(+1.69%) |
Mar 19, 2008 | 38.88 | 38.96 | 37.81 | 37.81 | 44,217 | -0.86(-2.23%) |
Mar 18, 2008 | 38.63 | 38.72 | 37.97 | 38.67 | 105,677 | +1.25(+3.35%) |
Mar 17, 2008 | 38.00 | 38.00 | 36.99 | 37.42 | 27,797 | -0.43(-1.13%) |
Mar 14, 2008 | 38.82 | 38.82 | 37.45 | 37.85 | 55,594 | -0.68(-1.77%) |
Mar 13, 2008 | 37.89 | 38.71 | 37.77 | 38.53 | 28,501 | +0.21(+0.56%) |
Mar 12, 2008 | 38.67 | 38.84 | 38.32 | 38.32 | 34,482 | -0.15(-0.40%) |
Mar 11, 2008 | 37.90 | 38.50 | 37.72 | 38.47 | 29,556 | +1.04(+2.78%) |
Mar 10, 2008 | 38.05 | 38.05 | 37.43 | 37.43 | 53,366 | -0.62(-1.64%) |
Mar 07, 2008 | 38.12 | 38.52 | 37.73 | 38.05 | 60,521 | -0.37(-0.95%) |
Mar 06, 2008 | 38.99 | 39.02 | 38.42 | 38.42 | 34,600 | -0.55(-1.42%) |
Mar 05, 2008 | 38.94 | 39.23 | 38.73 | 38.97 | 35,773 | +0.21(+0.55%) |
Mar 04, 2008 | 38.58 | 38.86 | 38.20 | 38.76 | 52,545 | -0.07(-0.18%) |
Mar 03, 2008 | 38.79 | 38.95 | 38.54 | 38.83 | 67,558 | +0.01(+0.03%) |
Feb 29, 2008 | 39.39 | 39.44 | 38.69 | 38.82 | 28,853 | -0.95(-2.40%) |
Feb 28, 2008 | 39.77 | 39.96 | 39.66 | 39.77 | 21,815 | -0.28(-0.70%) |
Feb 27, 2008 | 40.12 | 40.12 | 39.88 | 40.05 | 3,518 | +0.13(+0.32%) |
Feb 26, 2008 | 39.60 | 40.16 | 39.43 | 39.93 | 5,160 | +0.33(+0.84%) |
Feb 25, 2008 | 39.20 | 39.64 | 39.07 | 39.59 | 39,878 | +0.43(+1.11%) |
Feb 22, 2008 | 38.73 | 39.16 | 38.51 | 39.16 | 3,870 | +0.27(+0.70%) |
Feb 21, 2008 | 39.48 | 39.48 | 38.89 | 38.89 | 181,328 | -0.49(-1.26%) |
Feb 20, 2008 | 38.80 | 39.44 | 38.79 | 39.38 | 22,519 | +0.46(+1.18%) |
Feb 19, 2008 | 39.48 | 39.49 | 38.92 | 38.92 | 23,105 | +0.07(+0.18%) |
Feb 18, 2008 | 38.93 | 38.96 | 38.73 | 38.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.93 | 38.96 | 38.73 | 38.85 | 61,459 | -0.23(-0.59%) |
Feb 14, 2008 | 39.63 | 39.63 | 39.03 | 39.08 | 99,695 | -0.50(-1.27%) |
Feb 13, 2008 | 39.36 | 39.66 | 39.16 | 39.59 | 29,322 | +0.69(+1.78%) |
Feb 12, 2008 | 39.07 | 40.97 | 38.79 | 38.90 | 173,939 | +0.16(+0.42%) |
Feb 11, 2008 | 38.41 | 38.83 | 38.27 | 38.73 | 109,665 | +0.46(+1.20%) |
Feb 08, 2008 | 38.39 | 38.50 | 38.18 | 38.27 | 72,484 | +0.07(+0.18%) |
Feb 07, 2008 | 37.86 | 38.59 | 37.86 | 38.20 | 5,160 | +0.02(+0.04%) |
Feb 06, 2008 | 38.68 | 38.75 | 38.19 | 38.19 | 30,612 | -0.24(-0.62%) |
Feb 05, 2008 | 38.87 | 38.92 | 38.43 | 38.43 | 15,599 | -1.05(-2.66%) |
Feb 04, 2008 | 39.88 | 39.88 | 39.48 | 39.48 | 36,946 | -0.36(-0.90%) |
Feb 01, 2008 | 39.47 | 39.83 | 39.39 | 39.83 | 54,422 | +0.47(+1.19%) |
Jan 31, 2008 | 38.23 | 39.48 | 38.23 | 39.36 | 13,253 | +0.55(+1.43%) |
Jan 30, 2008 | 38.90 | 39.56 | 38.80 | 38.81 | 124,678 | -0.12(-0.31%) |
Jan 29, 2008 | 38.96 | 39.03 | 37.56 | 38.93 | 18,414 | +0.16(+0.42%) |
Jan 28, 2008 | 38.50 | 38.78 | 38.44 | 38.77 | 13,136 | +0.32(+0.84%) |
Jan 25, 2008 | 39.50 | 39.50 | 38.44 | 38.44 | 32,371 | -0.45(-1.16%) |
Jan 24, 2008 | 38.60 | 38.98 | 38.58 | 38.90 | 22,284 | +0.53(+1.38%) |
Jan 23, 2008 | 36.96 | 38.37 | 36.59 | 38.37 | 28,618 | +0.26(+0.69%) |
Jan 22, 2008 | 37.94 | 38.25 | 36.96 | 38.10 | 50,903 | -0.44(-1.15%) |
Jan 21, 2008 | 38.81 | 39.07 | 38.30 | 38.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.81 | 39.07 | 38.30 | 38.55 | 19,442 | +0.02(+0.04%) |
Jan 17, 2008 | 39.77 | 39.77 | 38.53 | 38.53 | 7,741 | -1.01(-2.57%) |
Jan 16, 2008 | 39.61 | 40.00 | 39.22 | 39.54 | 25,568 | -0.43(-1.07%) |
Jan 15, 2008 | 40.47 | 40.47 | 39.92 | 39.97 | 42,927 | -0.95(-2.31%) |
Jan 14, 2008 | 40.83 | 40.92 | 40.69 | 40.92 | 39,526 | +0.42(+1.04%) |
Jan 11, 2008 | 40.58 | 40.73 | 40.40 | 40.49 | 4,926 | -0.57(-1.40%) |
Jan 10, 2008 | 40.63 | 41.29 | 40.63 | 41.07 | 15,130 | +0.27(+0.67%) |
Jan 09, 2008 | 40.26 | 40.80 | 39.99 | 40.80 | 2,580 | +0.53(+1.31%) |
Jan 08, 2008 | 41.11 | 41.18 | 40.27 | 40.27 | 9,383 | -0.42(-1.03%) |
Jan 07, 2008 | 41.08 | 41.13 | 40.69 | 40.69 | 3,284 | -0.28(-0.69%) |
Jan 04, 2008 | 41.68 | 41.68 | 40.92 | 40.97 | 27,562 | -1.16(-2.75%) |
Jan 03, 2008 | 42.15 | 42.32 | 42.13 | 42.13 | 16,068 | +0.04(+0.10%) |
Jan 02, 2008 | 42.66 | 42.66 | 42.01 | 42.08 | 7,975 | -0.52(-1.22%) |