Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.79 | 34.08 | 33.62 | 34.03 | 57,827 | +0.34(+1.02%) |
Mar 28, 2008 | 34.01 | 34.27 | 33.63 | 33.68 | 635,964 | -0.31(-0.91%) |
Mar 27, 2008 | 33.82 | 34.38 | 33.82 | 33.99 | 117,410 | +0.17(+0.49%) |
Mar 26, 2008 | 33.65 | 34.00 | 33.60 | 33.83 | 75,091 | +0.16(+0.46%) |
Mar 25, 2008 | 33.75 | 33.89 | 33.59 | 33.67 | 165,915 | -0.16(-0.47%) |
Mar 24, 2008 | 34.16 | 34.16 | 33.69 | 33.83 | 265,086 | -0.07(-0.22%) |
Mar 21, 2008 | 33.73 | 34.01 | 33.22 | 33.91 | 93,766 | +0.00(+0.00%) |
Mar 20, 2008 | 33.73 | 34.01 | 33.22 | 33.91 | 93,766 | +0.05(+0.15%) |
Mar 19, 2008 | 34.61 | 35.00 | 33.85 | 33.85 | 83,903 | -0.70(-2.04%) |
Mar 18, 2008 | 34.43 | 34.66 | 34.12 | 34.56 | 314,158 | +0.62(+1.84%) |
Mar 17, 2008 | 33.68 | 34.15 | 33.08 | 33.94 | 416,145 | -0.20(-0.57%) |
Mar 14, 2008 | 34.51 | 34.62 | 33.68 | 34.13 | 198,882 | -0.31(-0.89%) |
Mar 13, 2008 | 33.97 | 34.59 | 33.95 | 34.44 | 220,597 | +0.04(+0.12%) |
Mar 12, 2008 | 34.38 | 35.04 | 34.37 | 34.40 | 128,625 | -0.33(-0.94%) |
Mar 11, 2008 | 34.05 | 34.85 | 34.05 | 34.72 | 240,890 | +0.84(+2.47%) |
Mar 10, 2008 | 33.97 | 34.20 | 33.72 | 33.89 | 179,450 | -0.19(-0.56%) |
Mar 07, 2008 | 33.95 | 34.19 | 33.82 | 34.08 | 195,718 | -0.14(-0.40%) |
Mar 06, 2008 | 34.81 | 34.87 | 34.21 | 34.22 | 213,123 | -0.70(-1.99%) |
Mar 05, 2008 | 34.68 | 35.02 | 34.50 | 34.91 | 156,795 | +0.07(+0.20%) |
Mar 04, 2008 | 34.41 | 34.99 | 34.41 | 34.84 | 132,137 | +0.42(+1.21%) |
Mar 03, 2008 | 33.68 | 34.48 | 33.68 | 34.42 | 263,265 | +0.30(+0.87%) |
Feb 29, 2008 | 34.49 | 34.81 | 33.92 | 34.13 | 394,143 | -0.97(-2.75%) |
Feb 28, 2008 | 35.06 | 35.14 | 34.81 | 35.09 | 259,517 | -0.16(-0.45%) |
Feb 27, 2008 | 35.18 | 35.72 | 35.18 | 35.25 | 168,917 | -0.53(-1.49%) |
Feb 26, 2008 | 35.25 | 35.99 | 35.22 | 35.79 | 310,213 | +0.33(+0.93%) |
Feb 25, 2008 | 34.89 | 35.60 | 34.89 | 35.46 | 218,078 | +0.12(+0.34%) |
Feb 22, 2008 | 35.06 | 35.34 | 34.72 | 35.34 | 186,457 | +0.37(+1.06%) |
Feb 21, 2008 | 35.80 | 35.80 | 34.91 | 34.97 | 121,329 | -0.56(-1.57%) |
Feb 20, 2008 | 34.78 | 35.60 | 34.78 | 35.53 | 273,017 | +0.03(+0.07%) |
Feb 19, 2008 | 35.22 | 35.77 | 35.22 | 35.50 | 137,001 | +0.07(+0.21%) |
Feb 18, 2008 | 35.24 | 35.43 | 35.05 | 35.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.24 | 35.43 | 35.05 | 35.43 | 134,840 | +0.09(+0.24%) |
Feb 14, 2008 | 35.80 | 35.99 | 35.16 | 35.34 | 135,604 | -0.30(-0.84%) |
Feb 13, 2008 | 35.23 | 35.91 | 35.23 | 35.64 | 56,559 | +0.10(+0.28%) |
Feb 12, 2008 | 35.34 | 35.72 | 35.34 | 35.54 | 241,882 | +0.30(+0.86%) |
Feb 11, 2008 | 34.90 | 35.27 | 34.83 | 35.24 | 101,873 | +0.23(+0.67%) |
Feb 08, 2008 | 34.95 | 35.16 | 34.81 | 35.00 | 191,046 | -0.09(-0.26%) |
Feb 07, 2008 | 35.04 | 35.24 | 34.82 | 35.10 | 191,694 | -0.11(-0.33%) |
Feb 06, 2008 | 35.55 | 35.74 | 35.14 | 35.21 | 231,038 | -0.09(-0.26%) |
Feb 05, 2008 | 36.60 | 36.60 | 35.29 | 35.30 | 201,160 | -1.10(-3.03%) |
Feb 04, 2008 | 35.92 | 36.69 | 35.92 | 36.41 | 66,474 | +0.55(+1.53%) |
Feb 01, 2008 | 35.41 | 35.89 | 35.30 | 35.86 | 168,371 | +0.57(+1.63%) |
Jan 31, 2008 | 35.03 | 35.56 | 34.22 | 35.29 | 212,461 | +0.62(+1.78%) |
Jan 30, 2008 | 34.79 | 35.55 | 34.61 | 34.67 | 123,220 | -0.07(-0.19%) |
Jan 29, 2008 | 34.84 | 34.99 | 34.60 | 34.74 | 164,413 | +0.23(+0.68%) |
Jan 28, 2008 | 34.12 | 34.64 | 34.09 | 34.50 | 172,941 | +0.34(+0.99%) |
Jan 25, 2008 | 34.24 | 34.84 | 34.01 | 34.16 | 277,327 | -0.44(-1.28%) |
Jan 24, 2008 | 35.53 | 35.60 | 34.56 | 34.61 | 257,904 | -0.61(-1.73%) |
Jan 23, 2008 | 33.51 | 35.36 | 32.81 | 35.22 | 457,678 | +0.87(+2.53%) |
Jan 22, 2008 | 33.66 | 34.84 | 17.10 | 34.35 | 459,069 | -1.16(-3.27%) |
Jan 21, 2008 | 36.21 | 36.34 | 35.29 | 35.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.21 | 36.34 | 35.29 | 35.51 | 746,301 | -0.53(-1.48%) |
Jan 17, 2008 | 37.04 | 37.50 | 36.04 | 36.04 | 253,183 | -1.40(-3.74%) |
Jan 16, 2008 | 37.84 | 38.14 | 37.38 | 37.44 | 142,468 | -0.53(-1.38%) |
Jan 15, 2008 | 38.22 | 38.54 | 37.97 | 37.97 | 275,354 | -0.50(-1.31%) |
Jan 14, 2008 | 38.46 | 38.79 | 38.31 | 38.47 | 290,352 | +0.16(+0.43%) |
Jan 11, 2008 | 38.45 | 38.67 | 38.23 | 38.31 | 171,590 | -0.27(-0.70%) |
Jan 10, 2008 | 38.62 | 38.83 | 38.25 | 38.58 | 654,047 | -0.13(-0.34%) |
Jan 09, 2008 | 38.30 | 38.73 | 38.19 | 38.71 | 292,686 | +0.44(+1.15%) |
Jan 08, 2008 | 38.34 | 38.94 | 38.26 | 38.27 | 317,104 | -0.05(-0.14%) |
Jan 07, 2008 | 37.72 | 38.32 | 37.72 | 38.32 | 466,036 | +0.67(+1.78%) |
Jan 04, 2008 | 37.97 | 37.97 | 37.41 | 37.65 | 397,089 | -0.03(-0.07%) |
Jan 03, 2008 | 37.67 | 38.05 | 37.62 | 37.68 | 220,746 | +0.11(+0.29%) |
Jan 02, 2008 | 37.78 | 38.17 | 37.48 | 37.57 | 1,439,465 | -0.33(-0.86%) |