Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.44 | 36.24 | 35.44 | 35.98 | 146,353 | +0.61(+1.71%) |
Mar 28, 2008 | 35.94 | 36.20 | 35.21 | 35.37 | 95,006 | -0.42(-1.17%) |
Mar 27, 2008 | 36.20 | 36.71 | 35.79 | 35.79 | 106,939 | -0.27(-0.75%) |
Mar 26, 2008 | 35.95 | 36.38 | 35.67 | 36.06 | 127,802 | -0.63(-1.71%) |
Mar 25, 2008 | 36.92 | 37.20 | 36.60 | 36.69 | 184,914 | -0.53(-1.43%) |
Mar 24, 2008 | 37.20 | 37.71 | 36.79 | 37.22 | 157,012 | +0.00(+0.00%) |
Mar 21, 2008 | 35.79 | 37.22 | 35.72 | 37.22 | 255,649 | +0.00(+0.00%) |
Mar 20, 2008 | 35.79 | 37.22 | 35.72 | 37.22 | 255,649 | +1.50(+4.20%) |
Mar 19, 2008 | 36.51 | 36.85 | 35.72 | 35.72 | 204,172 | -0.65(-1.78%) |
Mar 18, 2008 | 36.27 | 36.51 | 35.63 | 36.36 | 240,783 | +0.56(+1.56%) |
Mar 17, 2008 | 35.63 | 36.18 | 34.93 | 35.80 | 118,838 | -0.12(-0.33%) |
Mar 14, 2008 | 36.85 | 36.85 | 35.65 | 35.92 | 177,550 | -0.85(-2.30%) |
Mar 13, 2008 | 35.46 | 36.84 | 35.01 | 36.77 | 121,298 | +1.10(+3.09%) |
Mar 12, 2008 | 36.68 | 37.14 | 35.66 | 35.67 | 127,708 | -0.87(-2.38%) |
Mar 11, 2008 | 35.19 | 36.54 | 35.07 | 36.53 | 171,370 | +2.00(+5.81%) |
Mar 10, 2008 | 34.59 | 34.83 | 34.26 | 34.53 | 201,151 | -0.06(-0.16%) |
Mar 07, 2008 | 33.72 | 35.04 | 33.72 | 34.59 | 131,271 | +0.44(+1.29%) |
Mar 06, 2008 | 34.41 | 35.09 | 34.13 | 34.14 | 167,112 | -0.27(-0.78%) |
Mar 05, 2008 | 34.34 | 35.03 | 34.12 | 34.41 | 124,826 | +0.04(+0.12%) |
Mar 04, 2008 | 34.74 | 34.81 | 33.55 | 34.37 | 292,639 | -0.52(-1.50%) |
Mar 03, 2008 | 35.89 | 36.03 | 34.87 | 34.90 | 347,063 | -0.73(-2.05%) |
Feb 29, 2008 | 36.14 | 36.14 | 35.47 | 35.63 | 122,248 | -0.70(-1.92%) |
Feb 28, 2008 | 37.00 | 37.00 | 35.92 | 36.32 | 102,150 | -0.83(-2.24%) |
Feb 27, 2008 | 36.69 | 37.27 | 36.50 | 37.15 | 164,178 | +0.32(+0.88%) |
Feb 26, 2008 | 36.44 | 36.96 | 36.31 | 36.83 | 94,191 | +0.33(+0.91%) |
Feb 25, 2008 | 36.34 | 36.61 | 35.60 | 36.50 | 150,334 | +0.03(+0.09%) |
Feb 22, 2008 | 36.12 | 36.47 | 35.47 | 36.47 | 169,748 | +0.50(+1.38%) |
Feb 21, 2008 | 36.37 | 36.60 | 35.95 | 35.97 | 136,696 | -0.39(-1.06%) |
Feb 20, 2008 | 35.61 | 36.47 | 35.25 | 36.36 | 99,070 | +0.59(+1.64%) |
Feb 19, 2008 | 36.09 | 36.16 | 35.63 | 35.77 | 98,027 | -0.11(-0.31%) |
Feb 18, 2008 | 35.41 | 36.02 | 35.27 | 35.88 | 191,411 | +0.00(+0.00%) |
Feb 15, 2008 | 35.41 | 36.02 | 35.27 | 35.88 | 191,411 | +0.38(+1.07%) |
Feb 14, 2008 | 36.13 | 36.23 | 35.48 | 35.50 | 109,811 | -0.62(-1.72%) |
Feb 13, 2008 | 35.97 | 36.18 | 35.72 | 36.12 | 73,929 | +0.25(+0.69%) |
Feb 12, 2008 | 36.06 | 36.17 | 35.48 | 35.87 | 94,291 | +0.08(+0.21%) |
Feb 11, 2008 | 36.29 | 36.46 | 35.53 | 35.80 | 128,766 | -0.31(-0.86%) |
Feb 08, 2008 | 36.23 | 36.61 | 35.23 | 36.11 | 149,428 | -0.31(-0.85%) |
Feb 07, 2008 | 35.52 | 36.51 | 35.35 | 36.42 | 112,868 | +0.71(+1.99%) |
Feb 06, 2008 | 36.12 | 36.51 | 35.67 | 35.71 | 177,195 | -0.34(-0.96%) |
Feb 05, 2008 | 36.42 | 37.16 | 36.05 | 36.05 | 164,472 | -0.81(-2.19%) |
Feb 04, 2008 | 37.89 | 37.89 | 36.83 | 36.86 | 121,317 | -1.31(-3.43%) |
Feb 01, 2008 | 37.38 | 38.26 | 36.73 | 38.17 | 250,779 | +0.64(+1.71%) |
Jan 31, 2008 | 36.07 | 37.69 | 35.87 | 37.53 | 107,200 | +1.10(+3.03%) |
Jan 30, 2008 | 37.35 | 37.44 | 36.39 | 36.42 | 182,477 | -1.29(-3.42%) |
Jan 29, 2008 | 36.49 | 37.71 | 35.85 | 37.71 | 135,556 | +1.21(+3.32%) |
Jan 28, 2008 | 34.99 | 36.50 | 34.66 | 36.50 | 151,290 | +1.65(+4.74%) |
Jan 25, 2008 | 35.51 | 35.51 | 34.35 | 34.85 | 157,327 | -0.38(-1.08%) |
Jan 24, 2008 | 35.78 | 35.93 | 34.83 | 35.23 | 219,715 | -0.37(-1.03%) |
Jan 23, 2008 | 31.94 | 35.68 | 31.94 | 35.59 | 264,188 | +2.59(+7.85%) |
Jan 22, 2008 | 31.62 | 33.38 | 31.62 | 33.00 | 166,135 | +0.26(+0.80%) |
Jan 21, 2008 | 32.66 | 33.10 | 31.80 | 32.74 | 169,057 | +0.00(+0.00%) |
Jan 18, 2008 | 32.66 | 33.10 | 31.80 | 32.74 | 169,057 | +0.23(+0.70%) |
Jan 17, 2008 | 32.92 | 33.06 | 32.51 | 32.51 | 226,239 | -0.16(-0.48%) |
Jan 16, 2008 | 32.18 | 32.96 | 32.03 | 32.67 | 262,613 | +0.43(+1.32%) |
Jan 15, 2008 | 33.06 | 33.31 | 31.74 | 32.24 | 169,096 | -1.23(-3.68%) |
Jan 14, 2008 | 33.72 | 33.95 | 33.13 | 33.48 | 100,310 | +0.10(+0.29%) |
Jan 11, 2008 | 33.95 | 34.21 | 33.18 | 33.38 | 80,161 | -0.80(-2.34%) |
Jan 10, 2008 | 33.93 | 34.70 | 33.41 | 34.18 | 116,399 | +0.04(+0.12%) |
Jan 09, 2008 | 33.13 | 34.14 | 32.68 | 34.14 | 169,463 | +0.87(+2.63%) |
Jan 08, 2008 | 34.50 | 34.63 | 33.17 | 33.26 | 134,351 | -1.30(-3.75%) |
Jan 07, 2008 | 34.06 | 34.74 | 33.89 | 34.56 | 138,541 | +0.65(+1.91%) |
Jan 04, 2008 | 34.27 | 34.43 | 33.72 | 33.91 | 205,723 | -0.34(-0.99%) |
Jan 03, 2008 | 34.94 | 35.04 | 34.25 | 34.25 | 184,012 | -0.74(-2.11%) |
Jan 02, 2008 | 35.73 | 35.78 | 34.72 | 34.99 | 162,874 | -0.63(-1.76%) |