Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.38 | 34.64 | 34.38 | 34.61 | 3,703 | +0.54(+1.59%) |
Mar 28, 2008 | 34.31 | 34.36 | 34.07 | 34.07 | 2,693 | -0.05(-0.14%) |
Mar 27, 2008 | 34.42 | 34.59 | 34.11 | 34.12 | 5,555 | +0.21(+0.63%) |
Mar 26, 2008 | 33.69 | 33.99 | 33.69 | 33.91 | 5,891 | +0.12(+0.37%) |
Mar 25, 2008 | 33.47 | 33.80 | 33.47 | 33.78 | 1,010 | +0.24(+0.73%) |
Mar 24, 2008 | 33.27 | 33.78 | 33.27 | 33.54 | 10,773 | +0.59(+1.78%) |
Mar 21, 2008 | 32.52 | 32.95 | 32.48 | 32.95 | 13,467 | +0.00(+0.00%) |
Mar 20, 2008 | 32.52 | 32.95 | 32.48 | 32.95 | 13,467 | +0.46(+1.41%) |
Mar 19, 2008 | 33.30 | 33.35 | 32.49 | 32.49 | 15,150 | -1.42(-4.19%) |
Mar 18, 2008 | 33.58 | 33.99 | 33.56 | 33.91 | 6,733 | +0.48(+1.42%) |
Mar 17, 2008 | 32.95 | 33.66 | 32.83 | 33.44 | 59,760 | -0.46(-1.35%) |
Mar 14, 2008 | 34.34 | 34.34 | 33.56 | 33.90 | 48,986 | -0.35(-1.02%) |
Mar 13, 2008 | 33.84 | 34.28 | 33.84 | 34.25 | 10,268 | +0.23(+0.66%) |
Mar 12, 2008 | 34.09 | 34.28 | 34.02 | 34.02 | 20,368 | +0.21(+0.61%) |
Mar 11, 2008 | 33.66 | 33.81 | 32.65 | 33.81 | 41,108 | +0.84(+2.56%) |
Mar 10, 2008 | 33.46 | 33.46 | 32.95 | 32.97 | 11,278 | -0.46(-1.39%) |
Mar 07, 2008 | 33.76 | 33.78 | 33.43 | 33.43 | 9,595 | -0.43(-1.26%) |
Mar 06, 2008 | 34.33 | 34.33 | 33.86 | 33.86 | 6,396 | -0.21(-0.63%) |
Mar 05, 2008 | 34.01 | 34.33 | 33.86 | 34.07 | 10,436 | +0.26(+0.76%) |
Mar 04, 2008 | 33.83 | 33.83 | 33.60 | 33.82 | 2,693 | -0.18(-0.52%) |
Mar 03, 2008 | 33.99 | 34.09 | 33.79 | 34.00 | 11,952 | +0.14(+0.42%) |
Feb 29, 2008 | 34.31 | 34.31 | 33.85 | 33.85 | 4,545 | -0.73(-2.11%) |
Feb 28, 2008 | 34.58 | 34.71 | 34.45 | 34.59 | 11,615 | -0.04(-0.10%) |
Feb 27, 2008 | 34.72 | 34.85 | 34.62 | 34.62 | 11,783 | +0.05(+0.15%) |
Feb 26, 2008 | 34.15 | 34.73 | 33.96 | 34.57 | 34,845 | +0.52(+1.52%) |
Feb 25, 2008 | 33.74 | 34.05 | 33.66 | 34.05 | 19,190 | +0.43(+1.27%) |
Feb 22, 2008 | 33.56 | 33.62 | 33.11 | 33.62 | 21,210 | +0.42(+1.25%) |
Feb 21, 2008 | 33.43 | 33.57 | 33.20 | 33.21 | 6,060 | -0.10(-0.31%) |
Feb 20, 2008 | 32.76 | 33.48 | 32.76 | 33.31 | 30,637 | +0.32(+0.96%) |
Feb 19, 2008 | 33.31 | 33.47 | 32.99 | 32.99 | 15,823 | +0.08(+0.23%) |
Feb 18, 2008 | 32.63 | 32.94 | 32.63 | 32.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.63 | 32.94 | 32.63 | 32.92 | 15,118 | +0.07(+0.22%) |
Feb 14, 2008 | 33.09 | 33.09 | 32.84 | 32.84 | 9,763 | -0.05(-0.14%) |
Feb 13, 2008 | 32.56 | 33.00 | 32.56 | 32.89 | 14,477 | +0.58(+1.78%) |
Feb 12, 2008 | 32.24 | 32.75 | 32.24 | 32.32 | 24,274 | +0.52(+1.64%) |
Feb 11, 2008 | 31.63 | 31.80 | 31.45 | 31.79 | 35,687 | +0.27(+0.87%) |
Feb 08, 2008 | 31.72 | 31.72 | 31.30 | 31.52 | 44,104 | -0.29(-0.92%) |
Feb 07, 2008 | 31.88 | 32.16 | 31.69 | 31.81 | 60,433 | -0.27(-0.83%) |
Feb 06, 2008 | 32.42 | 33.09 | 32.08 | 32.08 | 20,427 | -0.19(-0.59%) |
Feb 05, 2008 | 32.98 | 32.98 | 32.27 | 32.27 | 23,230 | -1.33(-3.96%) |
Feb 04, 2008 | 33.63 | 33.71 | 33.44 | 33.60 | 32,657 | +0.18(+0.53%) |
Feb 01, 2008 | 33.05 | 33.43 | 33.05 | 33.42 | 10,100 | +0.45(+1.35%) |
Jan 31, 2008 | 32.09 | 33.02 | 32.09 | 32.98 | 25,755 | +0.22(+0.67%) |
Jan 30, 2008 | 32.38 | 33.41 | 31.95 | 32.76 | 47,808 | +0.36(+1.10%) |
Jan 29, 2008 | 32.41 | 32.47 | 32.19 | 32.40 | 10,941 | +0.55(+1.73%) |
Jan 28, 2008 | 31.42 | 31.85 | 31.42 | 31.85 | 12,120 | +0.62(+1.98%) |
Jan 25, 2008 | 32.08 | 32.08 | 31.16 | 31.23 | 15,655 | -0.45(-1.43%) |
Jan 24, 2008 | 31.27 | 31.68 | 31.07 | 31.68 | 7,406 | +0.62(+1.99%) |
Jan 23, 2008 | 29.86 | 31.20 | 29.49 | 31.06 | 33,667 | -0.17(-0.53%) |
Jan 22, 2008 | 30.14 | 31.23 | 29.50 | 31.23 | 70,533 | -0.36(-1.13%) |
Jan 21, 2008 | 31.85 | 31.89 | 31.44 | 31.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.85 | 31.89 | 31.44 | 31.59 | 41,579 | +0.23(+0.74%) |
Jan 17, 2008 | 32.28 | 32.37 | 31.26 | 31.35 | 49,491 | -0.58(-1.82%) |
Jan 16, 2008 | 32.40 | 32.46 | 31.59 | 31.94 | 126,590 | -0.74(-2.25%) |
Jan 15, 2008 | 33.31 | 33.31 | 32.67 | 32.67 | 29,627 | -0.99(-2.95%) |
Jan 14, 2008 | 33.24 | 33.68 | 33.24 | 33.66 | 26,765 | +0.76(+2.31%) |
Jan 11, 2008 | 33.11 | 33.17 | 32.79 | 32.90 | 20,200 | -0.70(-2.09%) |
Jan 10, 2008 | 33.02 | 33.60 | 33.00 | 33.60 | 30,300 | -0.01(-0.04%) |
Jan 09, 2008 | 33.51 | 33.62 | 33.14 | 33.62 | 16,160 | -0.21(-0.63%) |
Jan 08, 2008 | 34.47 | 34.52 | 33.83 | 33.83 | 27,607 | -0.32(-0.94%) |
Jan 07, 2008 | 34.45 | 34.45 | 33.81 | 34.15 | 17,843 | -0.45(-1.29%) |
Jan 04, 2008 | 35.07 | 35.10 | 34.57 | 34.60 | 19,863 | -0.77(-2.18%) |
Jan 03, 2008 | 35.48 | 35.58 | 35.37 | 35.37 | 14,813 | -0.20(-0.57%) |
Jan 02, 2008 | 35.79 | 35.90 | 35.49 | 35.57 | 20,032 | +0.44(+1.25%) |