Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.16 | 39.16 | 36.31 | 37.07 | 1,114,054 | -1.87(-4.79%) |
Mar 28, 2008 | 38.69 | 39.50 | 38.67 | 38.94 | 745,121 | +0.23(+0.60%) |
Mar 27, 2008 | 39.28 | 39.61 | 38.03 | 38.71 | 874,877 | -0.64(-1.63%) |
Mar 26, 2008 | 39.34 | 39.81 | 38.59 | 39.35 | 688,998 | +0.01(+0.02%) |
Mar 25, 2008 | 39.00 | 40.74 | 38.65 | 39.34 | 1,915,408 | +1.28(+3.37%) |
Mar 24, 2008 | 36.09 | 38.59 | 36.09 | 38.06 | 1,109,884 | +1.82(+5.03%) |
Mar 21, 2008 | 36.71 | 37.37 | 34.93 | 36.24 | 3,029,911 | +0.00(+0.00%) |
Mar 20, 2008 | 36.71 | 37.37 | 34.93 | 36.24 | 3,029,911 | -0.82(-2.21%) |
Mar 19, 2008 | 38.35 | 38.98 | 36.88 | 37.05 | 1,093,668 | -1.29(-3.36%) |
Mar 18, 2008 | 37.41 | 38.57 | 37.09 | 38.34 | 845,245 | +1.73(+4.72%) |
Mar 17, 2008 | 36.68 | 38.21 | 35.75 | 36.61 | 931,450 | -1.21(-3.19%) |
Mar 14, 2008 | 38.44 | 39.18 | 36.89 | 37.82 | 1,190,521 | -0.37(-0.97%) |
Mar 13, 2008 | 36.82 | 38.33 | 36.66 | 38.19 | 1,255,811 | +0.87(+2.32%) |
Mar 12, 2008 | 37.81 | 37.86 | 36.95 | 37.32 | 1,279,311 | -0.19(-0.50%) |
Mar 11, 2008 | 35.70 | 37.51 | 35.12 | 37.51 | 1,206,001 | +2.87(+8.27%) |
Mar 10, 2008 | 36.96 | 36.96 | 34.43 | 34.65 | 1,510,152 | -2.26(-6.11%) |
Mar 07, 2008 | 36.96 | 38.35 | 36.52 | 36.90 | 908,042 | -0.45(-1.21%) |
Mar 06, 2008 | 37.11 | 38.59 | 37.03 | 37.35 | 1,530,568 | -0.03(-0.08%) |
Mar 05, 2008 | 36.34 | 37.42 | 36.32 | 37.39 | 1,047,383 | +0.82(+2.23%) |
Mar 04, 2008 | 36.67 | 37.86 | 35.81 | 36.57 | 1,237,464 | -0.54(-1.46%) |
Mar 03, 2008 | 36.71 | 37.44 | 35.98 | 37.11 | 1,698,119 | +1.33(+3.72%) |
Feb 29, 2008 | 36.46 | 37.36 | 35.52 | 35.78 | 1,371,361 | -0.64(-1.76%) |
Feb 28, 2008 | 36.27 | 37.13 | 35.54 | 36.42 | 895,933 | +0.14(+0.40%) |
Feb 27, 2008 | 35.53 | 36.91 | 35.29 | 36.27 | 1,300,848 | -0.14(-0.40%) |
Feb 26, 2008 | 37.15 | 37.66 | 36.25 | 36.42 | 1,731,758 | -0.74(-1.98%) |
Feb 25, 2008 | 35.09 | 37.46 | 34.51 | 37.15 | 1,910,486 | +2.15(+6.14%) |
Feb 22, 2008 | 34.54 | 35.24 | 34.06 | 35.00 | 1,378,905 | +0.63(+1.85%) |
Feb 21, 2008 | 35.11 | 35.14 | 34.28 | 34.37 | 990,985 | -0.54(-1.55%) |
Feb 20, 2008 | 34.14 | 35.42 | 33.75 | 34.91 | 1,588,919 | +0.49(+1.42%) |
Feb 19, 2008 | 34.61 | 36.05 | 34.29 | 34.42 | 2,379,298 | +0.03(+0.07%) |
Feb 18, 2008 | 33.95 | 35.00 | 33.38 | 34.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.95 | 35.00 | 33.38 | 34.39 | 1,861,791 | +0.26(+0.75%) |
Feb 14, 2008 | 33.32 | 34.26 | 33.17 | 34.14 | 1,878,429 | +0.55(+1.65%) |
Feb 13, 2008 | 31.99 | 33.86 | 31.99 | 33.58 | 1,991,299 | +1.36(+4.23%) |
Feb 12, 2008 | 30.01 | 33.28 | 29.89 | 32.22 | 3,785,024 | +3.30(+11.41%) |
Feb 11, 2008 | 27.34 | 29.28 | 27.34 | 28.92 | 1,864,777 | +2.11(+7.85%) |
Feb 08, 2008 | 27.04 | 27.30 | 26.61 | 26.81 | 647,315 | -0.05(-0.19%) |
Feb 07, 2008 | 25.49 | 26.91 | 25.47 | 26.86 | 1,532,734 | +1.35(+5.27%) |
Feb 06, 2008 | 25.42 | 26.16 | 25.30 | 25.52 | 784,911 | +0.38(+1.50%) |
Feb 05, 2008 | 26.18 | 26.47 | 25.14 | 25.14 | 716,617 | -1.46(-5.50%) |
Feb 04, 2008 | 26.32 | 26.73 | 26.18 | 26.61 | 1,395,812 | +0.16(+0.62%) |
Feb 01, 2008 | 26.29 | 26.71 | 26.17 | 26.44 | 766,177 | -0.23(-0.87%) |
Jan 31, 2008 | 26.10 | 27.00 | 25.78 | 26.68 | 974,465 | +0.19(+0.74%) |
Jan 30, 2008 | 26.71 | 27.58 | 26.40 | 26.48 | 757,537 | -0.29(-1.08%) |
Jan 29, 2008 | 26.81 | 27.17 | 26.47 | 26.77 | 523,934 | +0.06(+0.24%) |
Jan 28, 2008 | 26.08 | 26.96 | 26.03 | 26.71 | 1,002,116 | +0.62(+2.36%) |
Jan 25, 2008 | 25.75 | 26.68 | 25.75 | 26.09 | 1,246,783 | +0.83(+3.28%) |
Jan 24, 2008 | 25.14 | 25.39 | 24.59 | 25.26 | 1,165,189 | +0.31(+1.23%) |
Jan 23, 2008 | 23.11 | 25.04 | 22.36 | 24.95 | 1,016,784 | +1.33(+5.64%) |
Jan 22, 2008 | 22.35 | 23.88 | 22.18 | 23.62 | 686,978 | +0.30(+1.27%) |
Jan 21, 2008 | 24.36 | 24.92 | 22.95 | 23.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.36 | 24.92 | 22.95 | 23.33 | 803,921 | -1.38(-5.60%) |
Jan 17, 2008 | 25.63 | 25.63 | 24.60 | 24.71 | 487,152 | -0.89(-3.46%) |
Jan 16, 2008 | 26.46 | 26.46 | 25.31 | 25.59 | 432,485 | -0.89(-3.37%) |
Jan 15, 2008 | 26.49 | 26.98 | 26.35 | 26.49 | 511,127 | -0.40(-1.50%) |
Jan 14, 2008 | 26.41 | 27.56 | 26.32 | 26.89 | 849,733 | +0.89(+3.41%) |
Jan 11, 2008 | 25.57 | 26.45 | 25.37 | 26.00 | 547,450 | +0.28(+1.10%) |
Jan 10, 2008 | 25.05 | 25.95 | 24.74 | 25.72 | 591,361 | +0.49(+1.94%) |
Jan 09, 2008 | 24.82 | 25.24 | 24.01 | 25.23 | 749,343 | +0.52(+2.11%) |
Jan 08, 2008 | 25.16 | 25.69 | 24.65 | 24.71 | 638,453 | -0.45(-1.80%) |
Jan 07, 2008 | 25.36 | 25.93 | 24.86 | 25.16 | 614,780 | -0.01(-0.05%) |
Jan 04, 2008 | 24.87 | 25.39 | 24.74 | 25.17 | 518,494 | +0.03(+0.10%) |
Jan 03, 2008 | 25.52 | 25.58 | 25.05 | 25.15 | 584,519 | -0.27(-1.06%) |
Jan 02, 2008 | 25.77 | 25.80 | 25.26 | 25.42 | 692,387 | -0.35(-1.37%) |