Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.94 | 37.31 | 36.43 | 36.94 | 301,919 | +0.05(+0.15%) |
Mar 28, 2008 | 36.93 | 37.31 | 36.66 | 36.89 | 190,484 | -0.12(-0.32%) |
Mar 27, 2008 | 37.45 | 37.58 | 36.86 | 37.01 | 221,497 | -0.24(-0.65%) |
Mar 26, 2008 | 36.47 | 37.40 | 36.47 | 37.25 | 199,057 | +0.77(+2.11%) |
Mar 25, 2008 | 35.81 | 36.53 | 35.81 | 36.48 | 413,219 | +0.63(+1.75%) |
Mar 24, 2008 | 35.17 | 36.26 | 35.17 | 35.85 | 300,426 | +0.49(+1.39%) |
Mar 21, 2008 | 35.00 | 35.46 | 34.21 | 35.36 | 394,375 | +0.00(+0.00%) |
Mar 20, 2008 | 35.00 | 35.46 | 34.21 | 35.36 | 394,375 | -0.10(-0.29%) |
Mar 19, 2008 | 37.66 | 37.66 | 35.36 | 35.47 | 443,531 | -2.28(-6.03%) |
Mar 18, 2008 | 37.08 | 37.74 | 36.98 | 37.74 | 344,324 | +1.10(+3.01%) |
Mar 17, 2008 | 37.46 | 37.55 | 36.05 | 36.64 | 370,770 | -1.43(-3.75%) |
Mar 14, 2008 | 38.76 | 38.76 | 37.36 | 38.07 | 555,720 | -0.51(-1.32%) |
Mar 13, 2008 | 37.62 | 38.65 | 37.29 | 38.58 | 526,504 | +0.76(+2.00%) |
Mar 12, 2008 | 38.47 | 38.47 | 37.75 | 37.82 | 222,306 | -0.49(-1.28%) |
Mar 11, 2008 | 37.28 | 38.31 | 37.25 | 38.31 | 428,192 | +1.46(+3.96%) |
Mar 10, 2008 | 37.56 | 37.56 | 36.64 | 36.85 | 1,326,653 | -0.70(-1.87%) |
Mar 07, 2008 | 38.23 | 38.23 | 37.05 | 37.55 | 339,304 | -0.71(-1.86%) |
Mar 06, 2008 | 39.10 | 39.10 | 38.22 | 38.26 | 434,985 | -0.84(-2.14%) |
Mar 05, 2008 | 38.67 | 39.10 | 38.31 | 39.10 | 595,134 | +0.95(+2.49%) |
Mar 04, 2008 | 38.52 | 38.77 | 37.43 | 38.15 | 423,566 | -0.61(-1.58%) |
Mar 03, 2008 | 38.30 | 39.08 | 38.13 | 38.76 | 311,786 | +0.38(+1.00%) |
Feb 29, 2008 | 39.50 | 39.50 | 38.10 | 38.38 | 433,575 | -1.20(-3.04%) |
Feb 28, 2008 | 38.85 | 39.79 | 38.82 | 39.58 | 347,469 | +0.72(+1.86%) |
Feb 27, 2008 | 38.98 | 39.21 | 38.77 | 38.86 | 503,694 | -0.23(-0.59%) |
Feb 26, 2008 | 38.50 | 39.15 | 38.09 | 39.09 | 378,932 | +0.68(+1.77%) |
Feb 25, 2008 | 37.41 | 38.52 | 37.40 | 38.41 | 367,790 | +0.84(+2.25%) |
Feb 22, 2008 | 37.34 | 37.56 | 36.52 | 37.56 | 252,473 | +0.49(+1.33%) |
Feb 21, 2008 | 38.17 | 38.17 | 37.02 | 37.07 | 160,999 | -0.72(-1.90%) |
Feb 20, 2008 | 37.36 | 37.89 | 36.91 | 37.79 | 179,598 | +0.54(+1.46%) |
Feb 19, 2008 | 36.74 | 37.47 | 36.56 | 37.25 | 257,897 | +1.01(+2.79%) |
Feb 18, 2008 | 36.36 | 36.42 | 35.72 | 36.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.36 | 36.42 | 35.72 | 36.23 | 368,869 | -0.14(-0.38%) |
Feb 14, 2008 | 37.02 | 37.02 | 36.36 | 36.37 | 285,183 | -0.14(-0.38%) |
Feb 13, 2008 | 35.39 | 36.57 | 35.39 | 36.51 | 200,509 | +0.93(+2.63%) |
Feb 12, 2008 | 36.27 | 36.36 | 35.35 | 35.58 | 406,582 | -0.25(-0.69%) |
Feb 11, 2008 | 35.19 | 35.91 | 34.84 | 35.82 | 2,756,147 | +0.86(+2.45%) |
Feb 08, 2008 | 34.27 | 35.17 | 34.27 | 34.97 | 206,936 | +0.63(+1.84%) |
Feb 07, 2008 | 33.48 | 34.59 | 33.48 | 34.34 | 255,477 | +0.47(+1.38%) |
Feb 06, 2008 | 34.82 | 34.84 | 33.86 | 33.87 | 309,407 | -0.64(-1.86%) |
Feb 05, 2008 | 35.28 | 35.28 | 34.47 | 34.51 | 290,048 | -1.32(-3.69%) |
Feb 04, 2008 | 36.07 | 36.07 | 35.42 | 35.83 | 296,962 | +0.08(+0.22%) |
Feb 01, 2008 | 35.58 | 35.91 | 35.28 | 35.75 | 202,573 | +0.62(+1.78%) |
Jan 31, 2008 | 34.47 | 35.49 | 34.28 | 35.13 | 591,158 | -0.08(-0.23%) |
Jan 30, 2008 | 35.25 | 36.08 | 35.10 | 35.21 | 351,756 | -0.10(-0.27%) |
Jan 29, 2008 | 34.84 | 35.50 | 34.84 | 35.30 | 249,254 | +0.21(+0.59%) |
Jan 28, 2008 | 34.14 | 35.10 | 34.04 | 35.10 | 404,190 | +0.66(+1.91%) |
Jan 25, 2008 | 35.35 | 35.60 | 34.21 | 34.44 | 351,331 | -0.27(-0.77%) |
Jan 24, 2008 | 33.49 | 34.91 | 33.48 | 34.71 | 478,769 | +1.30(+3.90%) |
Jan 23, 2008 | 33.34 | 33.44 | 31.32 | 33.41 | 475,346 | -0.10(-0.29%) |
Jan 22, 2008 | 32.45 | 33.78 | 22.26 | 33.51 | 856,633 | -0.73(-2.15%) |
Jan 21, 2008 | 34.28 | 34.63 | 33.27 | 34.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.28 | 34.63 | 33.27 | 34.24 | 2,058,940 | +0.08(+0.22%) |
Jan 17, 2008 | 35.43 | 36.21 | 34.06 | 34.17 | 661,724 | -1.46(-4.11%) |
Jan 16, 2008 | 36.56 | 36.69 | 35.21 | 35.63 | 593,177 | -1.33(-3.60%) |
Jan 15, 2008 | 38.19 | 38.19 | 36.82 | 36.96 | 280,852 | -1.36(-3.55%) |
Jan 14, 2008 | 38.43 | 38.43 | 37.96 | 38.32 | 409,392 | +0.70(+1.87%) |
Jan 11, 2008 | 37.47 | 38.13 | 37.33 | 37.62 | 361,747 | -0.45(-1.18%) |
Jan 10, 2008 | 38.12 | 38.39 | 37.45 | 38.07 | 276,005 | -0.11(-0.29%) |
Jan 09, 2008 | 38.12 | 38.29 | 37.47 | 38.18 | 3,709,641 | +0.40(+1.06%) |
Jan 08, 2008 | 38.75 | 38.85 | 37.73 | 37.78 | 345,537 | -0.39(-1.02%) |
Jan 07, 2008 | 39.22 | 39.22 | 37.78 | 38.17 | 564,598 | -0.46(-1.19%) |
Jan 04, 2008 | 39.88 | 39.88 | 38.63 | 38.63 | 480,753 | -1.22(-3.06%) |
Jan 03, 2008 | 39.11 | 40.07 | 39.09 | 39.85 | 1,788,203 | +0.37(+0.94%) |
Jan 02, 2008 | 39.50 | 39.66 | 39.09 | 39.48 | 357,875 | +0.60(+1.56%) |