Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.39 | 39.84 | 38.04 | 39.67 | 159,692 | +0.64(+1.63%) |
Mar 28, 2008 | 39.62 | 39.83 | 38.82 | 39.03 | 175,128 | -0.65(-1.64%) |
Mar 27, 2008 | 39.86 | 40.37 | 39.31 | 39.69 | 138,608 | -0.01(-0.02%) |
Mar 26, 2008 | 37.94 | 40.00 | 37.91 | 39.69 | 96,277 | +1.28(+3.33%) |
Mar 25, 2008 | 38.38 | 38.55 | 37.67 | 38.41 | 241,004 | -0.04(-0.09%) |
Mar 24, 2008 | 37.25 | 39.20 | 36.62 | 38.45 | 188,652 | +0.84(+2.23%) |
Mar 21, 2008 | 37.18 | 38.31 | 35.94 | 37.61 | 333,324 | +0.00(+0.00%) |
Mar 20, 2008 | 37.18 | 38.31 | 35.94 | 37.61 | 333,324 | +0.80(+2.16%) |
Mar 19, 2008 | 39.02 | 39.63 | 36.82 | 36.82 | 174,130 | -2.16(-5.55%) |
Mar 18, 2008 | 37.87 | 39.16 | 37.03 | 38.98 | 270,386 | +1.70(+4.56%) |
Mar 17, 2008 | 37.29 | 38.48 | 36.54 | 37.28 | 236,469 | -1.19(-3.10%) |
Mar 14, 2008 | 39.01 | 39.11 | 38.01 | 38.47 | 261,369 | -0.56(-1.44%) |
Mar 13, 2008 | 37.62 | 39.17 | 37.23 | 39.03 | 445,717 | +0.88(+2.31%) |
Mar 12, 2008 | 39.12 | 39.94 | 37.91 | 38.15 | 212,366 | -0.84(-2.15%) |
Mar 11, 2008 | 38.39 | 39.02 | 37.01 | 38.99 | 205,756 | +1.50(+3.99%) |
Mar 10, 2008 | 40.41 | 40.93 | 37.03 | 37.50 | 429,178 | -2.90(-7.18%) |
Mar 07, 2008 | 39.35 | 40.91 | 39.14 | 40.39 | 187,253 | -0.07(-0.18%) |
Mar 06, 2008 | 40.66 | 41.55 | 40.06 | 40.47 | 261,278 | -0.65(-1.58%) |
Mar 05, 2008 | 41.42 | 42.00 | 40.68 | 41.12 | 141,942 | -0.16(-0.39%) |
Mar 04, 2008 | 39.76 | 42.10 | 39.76 | 41.28 | 193,072 | -0.49(-1.18%) |
Mar 03, 2008 | 40.98 | 42.71 | 40.21 | 41.77 | 217,351 | +0.70(+1.71%) |
Feb 29, 2008 | 42.16 | 42.58 | 40.69 | 41.07 | 358,945 | -1.58(-3.71%) |
Feb 28, 2008 | 43.18 | 43.23 | 42.02 | 42.65 | 174,623 | -0.77(-1.78%) |
Feb 27, 2008 | 42.45 | 43.94 | 42.01 | 43.42 | 203,794 | +0.64(+1.49%) |
Feb 26, 2008 | 42.14 | 43.99 | 41.99 | 42.79 | 242,424 | +0.35(+0.82%) |
Feb 25, 2008 | 41.43 | 42.77 | 41.10 | 42.44 | 107,579 | +0.94(+2.26%) |
Feb 22, 2008 | 41.09 | 42.57 | 40.21 | 41.50 | 249,513 | +0.43(+1.04%) |
Feb 21, 2008 | 42.67 | 43.36 | 40.86 | 41.07 | 156,737 | -1.36(-3.20%) |
Feb 20, 2008 | 40.31 | 42.48 | 39.76 | 42.43 | 229,212 | +1.68(+4.12%) |
Feb 19, 2008 | 41.67 | 42.97 | 40.38 | 40.76 | 282,186 | -0.20(-0.49%) |
Feb 18, 2008 | 41.96 | 42.07 | 39.97 | 40.96 | 409,036 | +0.00(+0.00%) |
Feb 15, 2008 | 41.96 | 42.07 | 39.97 | 40.96 | 409,036 | -1.45(-3.41%) |
Feb 14, 2008 | 43.16 | 43.59 | 42.14 | 42.40 | 240,614 | -0.30(-0.69%) |
Feb 13, 2008 | 40.01 | 44.70 | 40.01 | 42.70 | 687,255 | +2.72(+6.80%) |
Feb 12, 2008 | 38.96 | 41.67 | 38.96 | 39.98 | 427,070 | +0.95(+2.43%) |
Feb 11, 2008 | 37.47 | 40.48 | 36.99 | 39.03 | 620,875 | +1.50(+4.01%) |
Feb 08, 2008 | 34.03 | 38.41 | 33.47 | 37.53 | 811,182 | +2.22(+6.28%) |
Feb 07, 2008 | 34.82 | 36.06 | 34.52 | 35.31 | 191,273 | +0.22(+0.64%) |
Feb 06, 2008 | 35.74 | 36.88 | 35.04 | 35.09 | 218,434 | -0.30(-0.84%) |
Feb 05, 2008 | 35.48 | 36.74 | 34.33 | 35.38 | 313,940 | -0.89(-2.45%) |
Feb 04, 2008 | 34.57 | 37.12 | 34.46 | 36.27 | 486,156 | +2.08(+6.09%) |
Feb 01, 2008 | 32.15 | 34.32 | 32.15 | 34.19 | 355,095 | +2.26(+7.06%) |
Jan 31, 2008 | 31.34 | 32.64 | 30.90 | 31.94 | 396,841 | +0.11(+0.34%) |
Jan 30, 2008 | 33.01 | 33.34 | 31.63 | 31.83 | 204,076 | -1.34(-4.03%) |
Jan 29, 2008 | 33.41 | 33.43 | 31.88 | 33.17 | 407,397 | +0.09(+0.28%) |
Jan 28, 2008 | 32.98 | 33.34 | 32.22 | 33.07 | 490,958 | -0.04(-0.11%) |
Jan 25, 2008 | 30.94 | 33.27 | 30.90 | 33.11 | 479,396 | +1.46(+4.61%) |
Jan 24, 2008 | 32.04 | 33.35 | 31.35 | 31.65 | 361,033 | -0.14(-0.45%) |
Jan 23, 2008 | 31.73 | 32.71 | 29.65 | 31.79 | 499,540 | -0.76(-2.33%) |
Jan 22, 2008 | 32.10 | 33.40 | 31.20 | 32.55 | 303,542 | -0.87(-2.62%) |
Jan 21, 2008 | 33.14 | 34.52 | 32.60 | 33.43 | 412,503 | +0.00(+0.00%) |
Jan 18, 2008 | 33.14 | 34.52 | 32.60 | 33.43 | 412,503 | +0.30(+0.92%) |
Jan 17, 2008 | 33.97 | 33.97 | 32.80 | 33.12 | 460,622 | -0.89(-2.61%) |
Jan 16, 2008 | 35.88 | 37.33 | 33.32 | 34.01 | 495,977 | -2.34(-6.44%) |
Jan 15, 2008 | 37.87 | 38.44 | 36.06 | 36.35 | 222,901 | -2.45(-6.32%) |
Jan 14, 2008 | 39.03 | 39.55 | 38.46 | 38.80 | 305,825 | -0.09(-0.24%) |
Jan 11, 2008 | 40.52 | 40.82 | 38.17 | 38.90 | 318,389 | -1.91(-4.68%) |
Jan 10, 2008 | 38.95 | 40.81 | 38.87 | 40.81 | 340,539 | +1.08(+2.73%) |
Jan 09, 2008 | 40.70 | 40.70 | 38.11 | 39.72 | 451,429 | -0.80(-1.98%) |
Jan 08, 2008 | 42.47 | 43.54 | 40.51 | 40.52 | 196,563 | -1.77(-4.19%) |
Jan 07, 2008 | 44.87 | 45.95 | 41.75 | 42.30 | 544,526 | -2.73(-6.05%) |
Jan 04, 2008 | 47.70 | 48.78 | 44.93 | 45.02 | 305,936 | -3.29(-6.81%) |
Jan 03, 2008 | 48.76 | 49.38 | 48.02 | 48.31 | 208,221 | -0.39(-0.80%) |
Jan 02, 2008 | 49.88 | 50.23 | 48.69 | 48.70 | 134,358 | -1.54(-3.06%) |