Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.52 | 34.72 | 34.40 | 34.55 | 1,091,060 | -0.02(-0.07%) |
Mar 28, 2008 | 34.90 | 34.95 | 34.55 | 34.57 | 866,991 | -0.21(-0.61%) |
Mar 27, 2008 | 35.29 | 35.29 | 34.77 | 34.79 | 1,877,252 | +0.02(+0.05%) |
Mar 26, 2008 | 34.49 | 34.97 | 34.35 | 34.77 | 1,506,385 | +0.26(+0.75%) |
Mar 25, 2008 | 34.15 | 34.71 | 33.94 | 34.51 | 1,148,117 | +0.42(+1.22%) |
Mar 24, 2008 | 33.64 | 34.28 | 33.34 | 34.10 | 566,757 | +0.85(+2.56%) |
Mar 21, 2008 | 32.56 | 33.49 | 32.39 | 33.25 | 201,198 | +0.00(+0.00%) |
Mar 20, 2008 | 32.56 | 33.49 | 32.39 | 33.25 | 201,198 | +0.53(+1.62%) |
Mar 19, 2008 | 33.55 | 33.68 | 32.63 | 32.72 | 844,422 | -1.02(-3.03%) |
Mar 18, 2008 | 33.25 | 33.89 | 33.25 | 33.74 | 682,912 | +0.74(+2.25%) |
Mar 17, 2008 | 32.45 | 33.21 | 32.45 | 33.00 | 1,046,341 | +0.08(+0.26%) |
Mar 14, 2008 | 33.64 | 33.78 | 32.65 | 32.91 | 434,870 | -0.52(-1.56%) |
Mar 13, 2008 | 32.72 | 33.53 | 32.65 | 33.44 | 137,568 | +0.51(+1.54%) |
Mar 12, 2008 | 33.42 | 33.48 | 32.91 | 32.93 | 854,029 | -0.19(-0.56%) |
Mar 11, 2008 | 32.79 | 33.14 | 32.49 | 33.12 | 650,727 | +1.59(+5.03%) |
Mar 10, 2008 | 32.03 | 32.07 | 31.44 | 31.53 | 1,093,584 | -0.12(-0.39%) |
Mar 07, 2008 | 31.56 | 32.03 | 31.42 | 31.65 | 1,362,092 | -0.20(-0.64%) |
Mar 06, 2008 | 32.40 | 32.41 | 31.80 | 31.86 | 2,087,706 | -0.39(-1.22%) |
Mar 05, 2008 | 32.01 | 32.45 | 31.91 | 32.25 | 404,264 | +0.62(+1.96%) |
Mar 04, 2008 | 31.63 | 31.79 | 31.29 | 31.63 | 307,253 | -0.46(-1.42%) |
Mar 03, 2008 | 32.10 | 32.27 | 31.81 | 32.09 | 1,093,797 | -0.21(-0.64%) |
Feb 29, 2008 | 32.79 | 32.87 | 32.24 | 32.29 | 1,879,674 | -0.78(-2.36%) |
Feb 28, 2008 | 33.16 | 33.31 | 32.94 | 33.08 | 338,655 | -0.14(-0.41%) |
Feb 27, 2008 | 32.63 | 33.30 | 32.63 | 33.21 | 1,811,857 | +0.32(+0.96%) |
Feb 26, 2008 | 32.26 | 33.03 | 32.26 | 32.90 | 447,753 | +0.74(+2.29%) |
Feb 25, 2008 | 31.61 | 32.16 | 31.43 | 32.16 | 661,553 | +0.39(+1.22%) |
Feb 22, 2008 | 31.75 | 31.83 | 31.24 | 31.77 | 554,541 | +0.29(+0.91%) |
Feb 21, 2008 | 31.83 | 31.93 | 31.47 | 31.48 | 401,360 | -0.13(-0.43%) |
Feb 20, 2008 | 31.07 | 31.73 | 31.07 | 31.62 | 567,699 | -0.04(-0.12%) |
Feb 19, 2008 | 31.95 | 32.07 | 31.57 | 31.66 | 520,609 | +0.24(+0.77%) |
Feb 18, 2008 | 31.28 | 31.46 | 30.97 | 31.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.28 | 31.46 | 30.97 | 31.42 | 798,699 | -0.06(-0.18%) |
Feb 14, 2008 | 31.73 | 31.99 | 31.47 | 31.47 | 427,334 | -0.16(-0.52%) |
Feb 13, 2008 | 31.59 | 31.75 | 31.19 | 31.64 | 571,426 | +0.43(+1.37%) |
Feb 12, 2008 | 30.94 | 31.50 | 30.88 | 31.21 | 301,101 | +0.78(+2.55%) |
Feb 11, 2008 | 30.47 | 30.53 | 30.05 | 30.43 | 521,304 | +0.01(+0.04%) |
Feb 08, 2008 | 30.25 | 30.71 | 30.23 | 30.42 | 497,155 | -0.14(-0.44%) |
Feb 07, 2008 | 30.36 | 30.80 | 30.30 | 30.56 | 824,402 | -0.08(-0.26%) |
Feb 06, 2008 | 31.09 | 31.15 | 30.57 | 30.64 | 1,203,882 | +0.49(+1.62%) |
Feb 05, 2008 | 31.10 | 31.15 | 30.12 | 30.15 | 1,166,117 | -2.40(-7.38%) |
Feb 04, 2008 | 32.72 | 32.76 | 32.45 | 32.55 | 899,085 | -0.17(-0.53%) |
Feb 01, 2008 | 32.47 | 32.79 | 32.24 | 32.72 | 776,544 | +0.52(+1.61%) |
Jan 31, 2008 | 31.41 | 32.43 | 31.25 | 32.20 | 1,564,055 | +0.08(+0.26%) |
Jan 30, 2008 | 32.28 | 32.76 | 31.77 | 32.12 | 585,290 | +0.10(+0.30%) |
Jan 29, 2008 | 31.96 | 32.13 | 31.70 | 32.02 | 1,311,170 | +0.29(+0.92%) |
Jan 28, 2008 | 31.36 | 31.81 | 31.13 | 31.73 | 348,365 | +0.51(+1.62%) |
Jan 25, 2008 | 32.35 | 32.45 | 31.17 | 31.23 | 309,085 | -0.62(-1.96%) |
Jan 24, 2008 | 31.18 | 31.88 | 31.01 | 31.85 | 1,074,008 | +1.29(+4.22%) |
Jan 23, 2008 | 29.30 | 30.79 | 28.92 | 30.56 | 1,811,093 | -0.55(-1.77%) |
Jan 22, 2008 | 29.74 | 31.21 | 29.72 | 31.11 | 2,155,257 | -1.38(-4.26%) |
Jan 21, 2008 | 33.14 | 33.41 | 32.28 | 32.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.14 | 33.41 | 32.28 | 32.50 | 937,201 | +0.08(+0.24%) |
Jan 17, 2008 | 33.23 | 33.40 | 32.34 | 32.42 | 669,169 | -0.53(-1.62%) |
Jan 16, 2008 | 33.55 | 33.95 | 32.81 | 32.95 | 1,134,637 | -0.71(-2.12%) |
Jan 15, 2008 | 34.38 | 34.55 | 33.64 | 33.67 | 827,246 | -1.35(-3.86%) |
Jan 14, 2008 | 35.18 | 35.26 | 34.88 | 35.02 | 1,098,905 | +0.34(+0.99%) |
Jan 11, 2008 | 34.87 | 35.01 | 34.55 | 34.67 | 232,887 | -0.60(-1.71%) |
Jan 10, 2008 | 34.78 | 35.37 | 34.74 | 35.28 | 1,019,311 | +0.28(+0.80%) |
Jan 09, 2008 | 34.52 | 35.01 | 34.51 | 35.00 | 599,345 | +0.38(+1.11%) |
Jan 08, 2008 | 35.23 | 35.48 | 34.41 | 34.61 | 336,908 | -0.50(-1.41%) |
Jan 07, 2008 | 34.97 | 35.20 | 34.87 | 35.11 | 830,992 | +0.38(+1.09%) |
Jan 04, 2008 | 35.20 | 35.29 | 34.73 | 34.73 | 414,418 | -0.88(-2.48%) |
Jan 03, 2008 | 35.63 | 35.77 | 35.52 | 35.61 | 572,315 | -0.21(-0.58%) |
Jan 02, 2008 | 36.04 | 36.18 | 35.78 | 35.82 | 417,822 | +0.01(+0.03%) |