Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.89 | 37.67 | 36.64 | 37.55 | 479,601 | +0.79(+2.15%) |
Mar 28, 2008 | 36.71 | 37.25 | 36.58 | 36.76 | 109,545 | +0.18(+0.49%) |
Mar 27, 2008 | 36.93 | 37.07 | 36.36 | 36.59 | 100,604 | -0.08(-0.22%) |
Mar 26, 2008 | 36.94 | 36.94 | 35.90 | 36.67 | 74,496 | -0.18(-0.50%) |
Mar 25, 2008 | 36.25 | 37.28 | 36.18 | 36.85 | 146,323 | +0.60(+1.65%) |
Mar 24, 2008 | 37.24 | 37.24 | 36.10 | 36.25 | 211,200 | -0.21(-0.58%) |
Mar 21, 2008 | 36.51 | 36.78 | 35.59 | 36.46 | 201,338 | +0.00(+0.00%) |
Mar 20, 2008 | 36.51 | 36.78 | 35.59 | 36.46 | 201,338 | +0.21(+0.58%) |
Mar 19, 2008 | 36.43 | 36.67 | 35.99 | 36.25 | 158,097 | -0.24(-0.67%) |
Mar 18, 2008 | 35.46 | 36.69 | 34.95 | 36.49 | 174,634 | +1.69(+4.85%) |
Mar 17, 2008 | 34.93 | 35.66 | 34.48 | 34.81 | 228,193 | -0.55(-1.57%) |
Mar 14, 2008 | 35.87 | 35.95 | 34.83 | 35.36 | 265,669 | -0.20(-0.56%) |
Mar 13, 2008 | 34.40 | 35.84 | 34.02 | 35.56 | 138,069 | +0.93(+2.68%) |
Mar 12, 2008 | 34.93 | 35.27 | 34.25 | 34.63 | 147,324 | -0.11(-0.30%) |
Mar 11, 2008 | 34.77 | 34.92 | 33.95 | 34.73 | 195,421 | +0.59(+1.74%) |
Mar 10, 2008 | 33.55 | 34.25 | 32.93 | 34.14 | 151,724 | +0.71(+2.11%) |
Mar 07, 2008 | 33.88 | 34.17 | 33.30 | 33.44 | 138,524 | -0.51(-1.50%) |
Mar 06, 2008 | 33.82 | 34.94 | 33.44 | 33.94 | 247,766 | +0.22(+0.66%) |
Mar 05, 2008 | 33.61 | 33.95 | 33.15 | 33.72 | 170,083 | +0.44(+1.33%) |
Mar 04, 2008 | 33.27 | 33.38 | 32.79 | 33.28 | 194,510 | -0.24(-0.73%) |
Mar 03, 2008 | 34.01 | 34.21 | 32.53 | 33.52 | 283,724 | -0.70(-2.04%) |
Feb 29, 2008 | 35.84 | 36.30 | 33.94 | 34.22 | 292,069 | -1.66(-4.63%) |
Feb 28, 2008 | 35.13 | 36.07 | 35.13 | 35.88 | 283,991 | +0.46(+1.30%) |
Feb 27, 2008 | 35.46 | 35.56 | 34.97 | 35.42 | 215,145 | -0.05(-0.13%) |
Feb 26, 2008 | 34.81 | 35.51 | 34.48 | 35.47 | 342,290 | +0.73(+2.09%) |
Feb 25, 2008 | 34.93 | 35.18 | 34.50 | 34.74 | 120,469 | -0.19(-0.55%) |
Feb 22, 2008 | 40.60 | 36.78 | 34.31 | 34.93 | 281,145 | -0.67(-1.89%) |
Feb 21, 2008 | 36.92 | 37.01 | 35.17 | 35.60 | 168,262 | -1.21(-3.28%) |
Feb 20, 2008 | 36.64 | 36.88 | 36.47 | 36.81 | 155,669 | +0.18(+0.49%) |
Feb 19, 2008 | 36.01 | 37.00 | 36.00 | 36.63 | 200,579 | +0.72(+2.02%) |
Feb 18, 2008 | 35.64 | 36.16 | 35.64 | 35.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.64 | 36.16 | 35.64 | 35.91 | 237,297 | -0.01(-0.02%) |
Feb 14, 2008 | 36.01 | 36.38 | 35.52 | 35.91 | 164,621 | -0.09(-0.24%) |
Feb 13, 2008 | 36.04 | 36.49 | 35.60 | 36.00 | 95,885 | +0.01(+0.02%) |
Feb 12, 2008 | 36.09 | 36.53 | 35.76 | 35.99 | 117,131 | -0.02(-0.05%) |
Feb 11, 2008 | 34.93 | 36.01 | 34.44 | 36.01 | 95,889 | +1.09(+3.11%) |
Feb 08, 2008 | 35.06 | 35.49 | 34.27 | 34.93 | 215,752 | -0.42(-1.18%) |
Feb 07, 2008 | 36.07 | 36.07 | 33.91 | 35.34 | 261,903 | +0.92(+2.66%) |
Feb 06, 2008 | 34.11 | 35.17 | 34.02 | 34.42 | 442,703 | +0.32(+0.93%) |
Feb 05, 2008 | 35.39 | 35.51 | 33.78 | 34.11 | 211,549 | -1.40(-3.94%) |
Feb 04, 2008 | 36.22 | 36.62 | 35.34 | 35.51 | 167,807 | -0.48(-1.34%) |
Feb 01, 2008 | 35.95 | 36.41 | 35.68 | 35.99 | 320,119 | +0.29(+0.81%) |
Jan 31, 2008 | 34.25 | 36.21 | 34.25 | 35.70 | 357,007 | +0.61(+1.75%) |
Jan 30, 2008 | 34.93 | 35.97 | 34.60 | 35.08 | 436,966 | +0.18(+0.53%) |
Jan 29, 2008 | 35.55 | 36.40 | 34.60 | 34.90 | 219,090 | -0.76(-2.13%) |
Jan 28, 2008 | 36.12 | 36.51 | 34.51 | 35.66 | 223,142 | -1.25(-3.38%) |
Jan 25, 2008 | 36.97 | 37.77 | 36.55 | 36.90 | 222,543 | +0.39(+1.07%) |
Jan 24, 2008 | 36.35 | 37.01 | 35.62 | 36.51 | 193,130 | +0.60(+1.67%) |
Jan 23, 2008 | 35.06 | 36.56 | 34.00 | 35.91 | 385,152 | -0.20(-0.57%) |
Jan 22, 2008 | 37.24 | 37.53 | 35.57 | 36.12 | 394,028 | -1.61(-4.26%) |
Jan 21, 2008 | 38.59 | 38.84 | 37.38 | 37.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.59 | 38.84 | 37.38 | 37.73 | 222,276 | -0.16(-0.43%) |
Jan 17, 2008 | 39.37 | 39.73 | 37.88 | 37.89 | 304,966 | -1.26(-3.22%) |
Jan 16, 2008 | 40.63 | 40.82 | 39.09 | 39.15 | 294,649 | -1.52(-3.73%) |
Jan 15, 2008 | 40.50 | 41.45 | 40.44 | 40.67 | 280,842 | -0.01(-0.03%) |
Jan 14, 2008 | 40.29 | 40.80 | 39.87 | 40.68 | 192,235 | +0.31(+0.77%) |
Jan 11, 2008 | 39.51 | 40.86 | 39.51 | 40.37 | 325,600 | +0.16(+0.41%) |
Jan 10, 2008 | 39.70 | 40.70 | 39.25 | 40.20 | 318,469 | +0.84(+2.14%) |
Jan 09, 2008 | 40.40 | 40.49 | 38.95 | 39.36 | 205,503 | -0.98(-2.42%) |
Jan 08, 2008 | 41.03 | 41.03 | 40.16 | 40.34 | 518,291 | -0.05(-0.13%) |
Jan 07, 2008 | 40.58 | 40.86 | 40.26 | 40.39 | 182,221 | +0.15(+0.38%) |
Jan 04, 2008 | 39.87 | 40.82 | 39.57 | 40.24 | 222,276 | +0.34(+0.86%) |
Jan 03, 2008 | 39.61 | 40.74 | 39.61 | 39.89 | 252,469 | -0.06(-0.15%) |
Jan 02, 2008 | 40.55 | 41.40 | 37.48 | 39.95 | 174,634 | -0.40(-0.98%) |