Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.63 | 42.63 | 41.15 | 41.60 | 1,781,344 | +0.90(+2.21%) |
Mar 28, 2008 | 40.85 | 41.67 | 40.25 | 40.70 | 827,936 | -0.23(-0.57%) |
Mar 27, 2008 | 41.68 | 42.73 | 40.86 | 40.93 | 974,561 | -0.93(-2.22%) |
Mar 26, 2008 | 42.93 | 43.65 | 41.64 | 41.86 | 624,861 | -1.37(-3.16%) |
Mar 25, 2008 | 42.48 | 43.27 | 41.97 | 43.23 | 1,620,716 | +0.11(+0.25%) |
Mar 24, 2008 | 45.37 | 45.37 | 41.72 | 43.12 | 1,862,498 | -1.46(-3.28%) |
Mar 21, 2008 | 41.91 | 44.95 | 41.48 | 44.59 | 1,113,561 | -0.11(-0.24%) |
Mar 20, 2008 | 41.91 | 44.95 | 41.48 | 44.69 | 1,113,561 | +2.59(+6.15%) |
Mar 19, 2008 | 43.44 | 43.44 | 41.34 | 42.11 | 770,438 | -1.01(-2.34%) |
Mar 18, 2008 | 40.61 | 43.36 | 40.61 | 43.11 | 1,726,451 | +2.84(+7.05%) |
Mar 17, 2008 | 40.21 | 40.70 | 38.42 | 40.27 | 1,190,713 | -0.19(-0.48%) |
Mar 14, 2008 | 39.25 | 40.81 | 38.29 | 40.47 | 1,368,015 | +1.22(+3.11%) |
Mar 13, 2008 | 38.27 | 39.25 | 36.77 | 39.25 | 865,960 | +1.51(+4.01%) |
Mar 12, 2008 | 37.71 | 38.59 | 37.03 | 37.74 | 974,660 | -0.03(-0.08%) |
Mar 11, 2008 | 37.65 | 38.21 | 36.82 | 37.76 | 996,299 | +0.85(+2.31%) |
Mar 10, 2008 | 35.96 | 37.27 | 35.96 | 36.91 | 1,203,187 | +0.84(+2.34%) |
Mar 07, 2008 | 36.86 | 37.74 | 35.76 | 36.07 | 1,016,166 | -1.19(-3.20%) |
Mar 06, 2008 | 37.55 | 38.36 | 37.26 | 37.26 | 557,187 | -0.63(-1.66%) |
Mar 05, 2008 | 38.02 | 38.54 | 37.30 | 37.89 | 920,273 | +0.43(+1.14%) |
Mar 04, 2008 | 36.65 | 37.46 | 36.65 | 37.46 | 843,609 | +0.35(+0.94%) |
Mar 03, 2008 | 37.53 | 37.53 | 36.71 | 37.12 | 852,537 | -0.15(-0.39%) |
Feb 29, 2008 | 36.92 | 37.48 | 36.84 | 37.26 | 776,379 | -0.39(-1.03%) |
Feb 28, 2008 | 38.75 | 38.75 | 37.10 | 37.65 | 539,575 | -0.73(-1.89%) |
Feb 27, 2008 | 37.15 | 38.88 | 36.73 | 38.37 | 1,781,234 | -0.08(-0.20%) |
Feb 26, 2008 | 37.11 | 39.03 | 37.11 | 38.45 | 523,548 | +0.75(+1.98%) |
Feb 25, 2008 | 36.61 | 37.72 | 35.97 | 37.71 | 578,624 | +1.34(+3.68%) |
Feb 22, 2008 | 36.07 | 36.57 | 35.31 | 36.37 | 604,210 | +0.67(+1.87%) |
Feb 21, 2008 | 36.89 | 36.90 | 35.23 | 35.70 | 706,928 | -0.83(-2.28%) |
Feb 20, 2008 | 35.20 | 37.24 | 34.89 | 36.53 | 766,146 | +1.02(+2.87%) |
Feb 19, 2008 | 37.88 | 39.54 | 35.47 | 35.52 | 1,449,830 | -0.97(-2.66%) |
Feb 18, 2008 | 36.82 | 37.45 | 35.95 | 36.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.82 | 37.45 | 35.95 | 36.49 | 507,480 | -0.68(-1.83%) |
Feb 14, 2008 | 38.17 | 38.17 | 36.97 | 37.16 | 487,135 | -0.31(-0.83%) |
Feb 13, 2008 | 38.23 | 38.23 | 36.59 | 37.47 | 801,328 | -0.07(-0.18%) |
Feb 12, 2008 | 37.57 | 38.64 | 36.86 | 37.54 | 642,968 | -0.02(-0.05%) |
Feb 11, 2008 | 37.02 | 38.17 | 37.02 | 37.56 | 879,615 | +0.49(+1.33%) |
Feb 08, 2008 | 37.74 | 38.13 | 36.83 | 37.07 | 1,305,961 | -0.50(-1.34%) |
Feb 07, 2008 | 36.72 | 37.75 | 35.80 | 37.57 | 653,107 | +0.78(+2.11%) |
Feb 06, 2008 | 38.69 | 38.69 | 36.78 | 36.80 | 683,923 | -1.15(-3.04%) |
Feb 05, 2008 | 38.38 | 38.38 | 36.85 | 37.95 | 945,254 | -0.44(-1.14%) |
Feb 04, 2008 | 38.75 | 38.77 | 38.14 | 38.38 | 1,423,615 | -0.28(-0.73%) |
Feb 01, 2008 | 37.03 | 38.67 | 37.03 | 38.67 | 974,104 | +1.05(+2.78%) |
Jan 31, 2008 | 35.97 | 38.25 | 35.59 | 37.62 | 1,146,334 | +1.14(+3.13%) |
Jan 30, 2008 | 36.83 | 37.31 | 36.17 | 36.48 | 1,177,247 | -0.65(-1.75%) |
Jan 29, 2008 | 35.84 | 37.21 | 35.28 | 37.12 | 1,669,084 | +2.24(+6.42%) |
Jan 28, 2008 | 35.17 | 35.49 | 34.01 | 34.89 | 1,470,868 | -0.04(-0.11%) |
Jan 25, 2008 | 36.76 | 36.92 | 34.92 | 34.92 | 1,478,720 | -1.12(-3.12%) |
Jan 24, 2008 | 34.40 | 36.79 | 33.92 | 36.05 | 1,573,910 | +1.74(+5.08%) |
Jan 23, 2008 | 31.26 | 35.00 | 30.00 | 34.30 | 2,598,366 | +3.19(+10.25%) |
Jan 22, 2008 | 30.04 | 31.50 | 28.59 | 31.12 | 2,824,778 | +1.07(+3.55%) |
Jan 21, 2008 | 29.97 | 30.65 | 29.89 | 30.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.97 | 30.65 | 29.89 | 30.05 | 1,268,940 | +0.24(+0.81%) |
Jan 17, 2008 | 29.67 | 30.36 | 29.39 | 29.81 | 886,281 | -0.23(-0.77%) |
Jan 16, 2008 | 29.82 | 30.53 | 29.67 | 30.04 | 787,622 | -0.01(-0.03%) |
Jan 15, 2008 | 31.01 | 31.01 | 29.70 | 30.05 | 625,606 | -0.85(-2.76%) |
Jan 14, 2008 | 31.04 | 31.69 | 30.53 | 30.90 | 947,047 | -0.11(-0.34%) |
Jan 11, 2008 | 31.41 | 31.98 | 30.55 | 31.01 | 1,136,755 | -0.29(-0.93%) |
Jan 10, 2008 | 31.36 | 31.98 | 30.67 | 31.30 | 1,668,628 | -0.43(-1.34%) |
Jan 09, 2008 | 32.51 | 32.78 | 29.27 | 31.73 | 1,683,516 | -0.79(-2.41%) |
Jan 08, 2008 | 32.85 | 34.11 | 32.16 | 32.51 | 1,636,836 | -0.56(-1.70%) |
Jan 07, 2008 | 31.97 | 33.07 | 31.23 | 33.07 | 1,965,304 | +1.58(+5.02%) |
Jan 04, 2008 | 33.67 | 33.67 | 31.09 | 31.49 | 2,879,597 | -2.03(-6.04%) |
Jan 03, 2008 | 33.91 | 34.34 | 33.35 | 33.52 | 1,389,817 | -0.11(-0.32%) |
Jan 02, 2008 | 34.12 | 35.10 | 33.31 | 33.63 | 1,341,210 | -0.78(-2.28%) |