Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.76 | 40.30 | 38.60 | 40.10 | 238,480 | +1.44(+3.72%) |
Mar 28, 2008 | 38.82 | 39.49 | 38.52 | 38.66 | 98,200 | -0.36(-0.92%) |
Mar 27, 2008 | 39.57 | 39.58 | 38.98 | 39.02 | 192,500 | -0.42(-1.06%) |
Mar 26, 2008 | 38.02 | 39.56 | 37.84 | 39.44 | 237,268 | +1.36(+3.57%) |
Mar 25, 2008 | 37.24 | 38.48 | 37.13 | 38.08 | 213,309 | +1.09(+2.95%) |
Mar 24, 2008 | 36.37 | 37.92 | 36.22 | 36.99 | 227,200 | +0.79(+2.18%) |
Mar 21, 2008 | 36.63 | 37.73 | 35.91 | 36.20 | 457,349 | +0.00(+0.00%) |
Mar 20, 2008 | 36.63 | 37.73 | 35.91 | 36.20 | 457,349 | +0.09(+0.25%) |
Mar 19, 2008 | 37.69 | 37.85 | 36.11 | 36.11 | 231,300 | -1.52(-4.04%) |
Mar 18, 2008 | 36.70 | 37.71 | 36.45 | 37.63 | 275,400 | +1.87(+5.23%) |
Mar 17, 2008 | 36.32 | 36.71 | 35.71 | 35.76 | 257,686 | -1.52(-4.08%) |
Mar 14, 2008 | 37.94 | 37.94 | 35.75 | 37.28 | 244,352 | -0.34(-0.90%) |
Mar 13, 2008 | 35.62 | 37.70 | 34.93 | 37.62 | 304,740 | +1.75(+4.88%) |
Mar 12, 2008 | 36.48 | 36.67 | 35.66 | 35.87 | 223,530 | -0.48(-1.32%) |
Mar 11, 2008 | 35.98 | 36.71 | 35.68 | 36.35 | 234,866 | +1.15(+3.27%) |
Mar 10, 2008 | 35.58 | 35.90 | 34.86 | 35.20 | 247,500 | -0.46(-1.29%) |
Mar 07, 2008 | 35.77 | 36.24 | 35.38 | 35.66 | 471,800 | -0.52(-1.44%) |
Mar 06, 2008 | 35.74 | 37.03 | 35.74 | 36.18 | 299,800 | +0.31(+0.86%) |
Mar 05, 2008 | 36.20 | 36.31 | 35.39 | 35.87 | 595,884 | -0.04(-0.11%) |
Mar 04, 2008 | 36.95 | 37.03 | 35.40 | 35.91 | 566,018 | -1.46(-3.91%) |
Mar 03, 2008 | 37.00 | 37.84 | 36.56 | 37.37 | 475,100 | +0.43(+1.16%) |
Feb 29, 2008 | 37.95 | 38.14 | 36.91 | 36.94 | 358,595 | -1.51(-3.93%) |
Feb 28, 2008 | 38.11 | 39.19 | 37.90 | 38.45 | 427,700 | +0.32(+0.84%) |
Feb 27, 2008 | 39.15 | 39.39 | 38.07 | 38.13 | 436,700 | -1.27(-3.22%) |
Feb 26, 2008 | 38.79 | 39.78 | 38.50 | 39.40 | 509,400 | +0.38(+0.97%) |
Feb 25, 2008 | 37.86 | 39.43 | 37.72 | 39.02 | 453,300 | +1.07(+2.82%) |
Feb 22, 2008 | 37.81 | 38.14 | 37.26 | 37.95 | 252,000 | +0.18(+0.48%) |
Feb 21, 2008 | 38.96 | 39.04 | 37.58 | 37.77 | 283,300 | -0.93(-2.40%) |
Feb 20, 2008 | 38.46 | 38.88 | 38.02 | 38.70 | 377,157 | +0.25(+0.65%) |
Feb 19, 2008 | 38.25 | 39.14 | 37.96 | 38.45 | 202,200 | +0.99(+2.64%) |
Feb 18, 2008 | 37.54 | 37.87 | 36.66 | 37.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.54 | 37.87 | 36.66 | 37.46 | 243,500 | -0.16(-0.43%) |
Feb 14, 2008 | 38.14 | 38.99 | 37.31 | 37.62 | 408,309 | -0.52(-1.36%) |
Feb 13, 2008 | 36.62 | 39.00 | 36.56 | 38.14 | 650,900 | +2.04(+5.65%) |
Feb 12, 2008 | 34.76 | 36.37 | 34.00 | 36.10 | 419,800 | +1.42(+4.09%) |
Feb 11, 2008 | 34.10 | 34.77 | 33.48 | 34.68 | 205,200 | +0.48(+1.40%) |
Feb 08, 2008 | 33.78 | 34.56 | 33.78 | 34.20 | 184,800 | +0.52(+1.54%) |
Feb 07, 2008 | 33.92 | 34.42 | 33.40 | 33.68 | 235,200 | -0.37(-1.09%) |
Feb 06, 2008 | 34.98 | 34.98 | 33.81 | 34.05 | 211,400 | -0.65(-1.87%) |
Feb 05, 2008 | 35.01 | 35.94 | 34.61 | 34.70 | 205,200 | -0.93(-2.61%) |
Feb 04, 2008 | 36.00 | 36.00 | 34.04 | 35.63 | 493,300 | -0.22(-0.61%) |
Feb 01, 2008 | 34.25 | 35.90 | 33.89 | 35.85 | 510,700 | +1.50(+4.37%) |
Jan 31, 2008 | 33.99 | 34.61 | 32.50 | 34.35 | 712,575 | +0.19(+0.56%) |
Jan 30, 2008 | 34.86 | 35.52 | 33.99 | 34.16 | 295,608 | -0.91(-2.59%) |
Jan 29, 2008 | 35.70 | 35.81 | 34.81 | 35.07 | 113,711 | -0.41(-1.16%) |
Jan 28, 2008 | 34.62 | 35.77 | 34.15 | 35.48 | 128,918 | +0.85(+2.45%) |
Jan 25, 2008 | 35.84 | 36.62 | 34.21 | 34.63 | 311,400 | -0.76(-2.15%) |
Jan 24, 2008 | 35.52 | 36.36 | 34.75 | 35.39 | 430,207 | +0.23(+0.65%) |
Jan 23, 2008 | 33.16 | 35.45 | 32.84 | 35.16 | 451,900 | +1.26(+3.72%) |
Jan 22, 2008 | 32.15 | 34.75 | 32.15 | 33.90 | 361,500 | +0.70(+2.11%) |
Jan 21, 2008 | 34.49 | 34.75 | 31.52 | 33.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.49 | 34.75 | 31.52 | 33.20 | 947,860 | -1.71(-4.90%) |
Jan 17, 2008 | 35.28 | 36.00 | 34.57 | 34.91 | 221,172 | -0.26(-0.74%) |
Jan 16, 2008 | 35.66 | 36.56 | 34.56 | 35.17 | 248,000 | -0.75(-2.09%) |
Jan 15, 2008 | 35.62 | 36.97 | 35.62 | 35.92 | 283,150 | -0.54(-1.48%) |
Jan 14, 2008 | 35.60 | 36.63 | 35.48 | 36.46 | 169,900 | +1.21(+3.43%) |
Jan 11, 2008 | 35.00 | 35.66 | 34.86 | 35.25 | 269,400 | +0.12(+0.34%) |
Jan 10, 2008 | 35.75 | 35.75 | 34.65 | 35.13 | 400,400 | -0.77(-2.14%) |
Jan 09, 2008 | 36.27 | 36.60 | 35.23 | 35.90 | 232,001 | -0.43(-1.18%) |
Jan 08, 2008 | 37.45 | 37.88 | 36.31 | 36.33 | 222,800 | -0.70(-1.89%) |
Jan 07, 2008 | 37.39 | 37.49 | 36.20 | 37.03 | 462,100 | +0.76(+2.10%) |
Jan 04, 2008 | 37.30 | 37.37 | 36.23 | 36.27 | 165,125 | -1.31(-3.49%) |
Jan 03, 2008 | 37.28 | 38.56 | 37.14 | 37.58 | 188,600 | +0.44(+1.18%) |
Jan 02, 2008 | 37.11 | 37.61 | 36.69 | 37.14 | 202,800 | -0.06(-0.16%) |