Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.13 | 40.28 | 38.84 | 40.15 | 691,631 | +0.74(+1.87%) |
Mar 28, 2008 | 39.72 | 39.96 | 39.03 | 39.41 | 1,069,830 | -0.13(-0.34%) |
Mar 27, 2008 | 41.37 | 41.57 | 39.46 | 39.54 | 1,490,832 | -1.74(-4.22%) |
Mar 26, 2008 | 42.79 | 42.79 | 41.02 | 41.29 | 1,099,196 | -1.46(-3.42%) |
Mar 25, 2008 | 42.01 | 43.05 | 41.88 | 42.75 | 816,804 | +0.54(+1.29%) |
Mar 24, 2008 | 40.89 | 42.52 | 40.34 | 42.20 | 1,012,596 | +1.57(+3.87%) |
Mar 21, 2008 | 39.26 | 40.74 | 39.26 | 40.63 | 772,698 | +0.00(+0.00%) |
Mar 20, 2008 | 39.26 | 40.74 | 39.26 | 40.63 | 772,698 | +1.18(+2.98%) |
Mar 19, 2008 | 39.05 | 40.61 | 38.88 | 39.45 | 1,499,081 | +0.38(+0.97%) |
Mar 18, 2008 | 38.46 | 41.65 | 36.59 | 39.07 | 3,400,095 | +5.89(+17.74%) |
Mar 17, 2008 | 36.29 | 36.29 | 32.08 | 33.19 | 3,427,223 | -3.33(-9.12%) |
Mar 14, 2008 | 38.33 | 38.75 | 35.95 | 36.52 | 1,762,747 | -1.80(-4.71%) |
Mar 13, 2008 | 38.99 | 38.99 | 37.90 | 38.32 | 784,475 | -0.80(-2.06%) |
Mar 12, 2008 | 39.11 | 40.01 | 39.10 | 39.13 | 437,566 | -0.14(-0.36%) |
Mar 11, 2008 | 38.49 | 39.28 | 38.49 | 39.27 | 673,766 | +1.16(+3.03%) |
Mar 10, 2008 | 38.64 | 39.34 | 38.08 | 38.11 | 618,781 | -0.64(-1.65%) |
Mar 07, 2008 | 38.29 | 39.27 | 38.29 | 38.75 | 527,719 | -0.48(-1.23%) |
Mar 06, 2008 | 39.69 | 39.98 | 39.08 | 39.24 | 389,257 | -0.63(-1.57%) |
Mar 05, 2008 | 39.42 | 40.14 | 39.37 | 39.86 | 433,641 | +0.44(+1.12%) |
Mar 04, 2008 | 38.35 | 39.57 | 38.35 | 39.42 | 524,382 | +0.56(+1.44%) |
Mar 03, 2008 | 38.91 | 39.15 | 38.53 | 38.87 | 655,376 | -0.37(-0.93%) |
Feb 29, 2008 | 40.08 | 40.08 | 39.10 | 39.23 | 456,466 | -0.66(-1.64%) |
Feb 28, 2008 | 40.47 | 40.48 | 39.66 | 39.89 | 482,785 | -0.63(-1.56%) |
Feb 27, 2008 | 40.17 | 40.73 | 39.93 | 40.52 | 402,343 | +0.04(+0.09%) |
Feb 26, 2008 | 39.19 | 40.86 | 39.01 | 40.48 | 603,388 | +1.29(+3.29%) |
Feb 25, 2008 | 38.95 | 39.25 | 38.51 | 39.19 | 354,910 | +0.15(+0.38%) |
Feb 22, 2008 | 39.20 | 39.27 | 38.27 | 39.04 | 600,865 | +0.08(+0.21%) |
Feb 21, 2008 | 38.77 | 39.01 | 38.38 | 38.96 | 818,203 | +0.57(+1.48%) |
Feb 20, 2008 | 38.08 | 38.44 | 37.44 | 38.40 | 700,470 | +0.28(+0.72%) |
Feb 19, 2008 | 39.53 | 39.53 | 37.86 | 38.12 | 905,518 | -0.71(-1.82%) |
Feb 18, 2008 | 38.84 | 39.07 | 38.25 | 38.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.84 | 39.07 | 38.25 | 38.83 | 836,958 | +0.20(+0.52%) |
Feb 14, 2008 | 38.68 | 38.75 | 38.29 | 38.63 | 590,192 | +0.01(+0.02%) |
Feb 13, 2008 | 38.49 | 38.70 | 37.86 | 38.62 | 787,418 | +0.16(+0.43%) |
Feb 12, 2008 | 38.75 | 39.08 | 38.06 | 38.46 | 1,032,544 | +0.00(+0.00%) |
Feb 11, 2008 | 38.65 | 38.81 | 38.27 | 38.46 | 988,352 | -0.34(-0.88%) |
Feb 08, 2008 | 38.20 | 39.38 | 38.08 | 38.80 | 871,610 | +0.24(+0.62%) |
Feb 07, 2008 | 38.70 | 38.90 | 38.14 | 38.56 | 709,613 | -0.13(-0.35%) |
Feb 06, 2008 | 40.30 | 40.65 | 38.55 | 38.69 | 986,384 | -1.58(-3.92%) |
Feb 05, 2008 | 41.53 | 41.53 | 39.73 | 40.27 | 565,430 | -1.51(-3.60%) |
Feb 04, 2008 | 42.15 | 42.32 | 41.57 | 41.78 | 600,308 | +0.16(+0.38%) |
Feb 01, 2008 | 42.41 | 42.41 | 41.26 | 41.62 | 708,848 | -0.14(-0.34%) |
Jan 31, 2008 | 40.76 | 42.02 | 40.09 | 41.76 | 810,457 | +0.81(+1.98%) |
Jan 30, 2008 | 42.32 | 42.32 | 40.53 | 40.95 | 887,699 | -1.04(-2.47%) |
Jan 29, 2008 | 42.35 | 42.35 | 41.34 | 41.99 | 462,524 | +0.18(+0.43%) |
Jan 28, 2008 | 42.37 | 42.59 | 41.56 | 41.81 | 904,116 | -0.16(-0.39%) |
Jan 25, 2008 | 41.12 | 42.40 | 41.12 | 41.97 | 1,214,518 | +0.85(+2.07%) |
Jan 24, 2008 | 39.88 | 41.36 | 39.71 | 41.12 | 877,414 | +1.61(+4.07%) |
Jan 23, 2008 | 38.06 | 39.84 | 37.43 | 39.51 | 852,993 | +0.95(+2.47%) |
Jan 22, 2008 | 38.39 | 38.99 | 37.26 | 38.56 | 1,054,507 | -0.19(-0.50%) |
Jan 21, 2008 | 38.75 | 39.55 | 38.21 | 38.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.75 | 39.55 | 38.21 | 38.75 | 943,094 | +0.15(+0.39%) |
Jan 17, 2008 | 39.80 | 39.80 | 38.23 | 38.60 | 1,045,141 | -0.66(-1.69%) |
Jan 16, 2008 | 38.99 | 39.89 | 38.56 | 39.27 | 1,069,361 | -0.34(-0.87%) |
Jan 15, 2008 | 39.43 | 39.86 | 38.90 | 39.61 | 874,059 | +0.23(+0.59%) |
Jan 14, 2008 | 39.95 | 39.95 | 38.95 | 39.38 | 701,501 | +0.16(+0.40%) |
Jan 11, 2008 | 39.52 | 39.53 | 38.62 | 39.22 | 697,414 | -0.21(-0.53%) |
Jan 10, 2008 | 38.90 | 39.89 | 38.38 | 39.43 | 670,397 | +0.63(+1.61%) |
Jan 09, 2008 | 39.63 | 39.63 | 38.25 | 38.81 | 871,375 | -0.43(-1.10%) |
Jan 08, 2008 | 39.57 | 40.08 | 39.20 | 39.24 | 1,149,947 | +0.14(+0.36%) |
Jan 07, 2008 | 40.09 | 40.09 | 38.55 | 39.10 | 952,704 | -0.57(-1.45%) |
Jan 04, 2008 | 40.95 | 41.00 | 39.41 | 39.67 | 1,027,865 | -1.38(-3.36%) |
Jan 03, 2008 | 41.42 | 41.42 | 40.79 | 41.05 | 506,938 | +0.02(+0.05%) |
Jan 02, 2008 | 41.26 | 41.98 | 40.56 | 41.03 | 768,861 | -0.48(-1.17%) |