Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.78 | 34.08 | 33.61 | 34.02 | 57,841 | +0.34(+1.02%) |
Mar 28, 2008 | 34.00 | 34.26 | 33.62 | 33.68 | 636,115 | -0.31(-0.91%) |
Mar 27, 2008 | 33.81 | 34.37 | 33.81 | 33.99 | 117,438 | +0.17(+0.49%) |
Mar 26, 2008 | 33.64 | 33.99 | 33.59 | 33.82 | 75,109 | +0.16(+0.46%) |
Mar 25, 2008 | 33.74 | 33.88 | 33.59 | 33.66 | 165,955 | -0.16(-0.47%) |
Mar 24, 2008 | 34.15 | 34.15 | 33.68 | 33.82 | 265,149 | -0.07(-0.22%) |
Mar 21, 2008 | 33.72 | 34.00 | 33.22 | 33.90 | 93,788 | +0.00(+0.00%) |
Mar 20, 2008 | 33.72 | 34.00 | 33.22 | 33.90 | 93,788 | +0.05(+0.15%) |
Mar 19, 2008 | 34.60 | 34.99 | 33.84 | 33.85 | 83,923 | -0.70(-2.04%) |
Mar 18, 2008 | 34.43 | 34.65 | 34.11 | 34.55 | 314,233 | +0.62(+1.84%) |
Mar 17, 2008 | 33.67 | 34.14 | 33.08 | 33.93 | 416,244 | -0.20(-0.57%) |
Mar 14, 2008 | 34.50 | 34.61 | 33.67 | 34.12 | 198,929 | -0.31(-0.89%) |
Mar 13, 2008 | 33.96 | 34.58 | 33.94 | 34.43 | 220,649 | +0.04(+0.12%) |
Mar 12, 2008 | 34.37 | 35.03 | 34.36 | 34.39 | 128,655 | -0.33(-0.94%) |
Mar 11, 2008 | 34.04 | 34.84 | 34.04 | 34.72 | 240,948 | +0.84(+2.47%) |
Mar 10, 2008 | 33.96 | 34.19 | 33.71 | 33.88 | 179,493 | -0.19(-0.56%) |
Mar 07, 2008 | 33.95 | 34.18 | 33.82 | 34.07 | 195,764 | -0.14(-0.40%) |
Mar 06, 2008 | 34.80 | 34.86 | 34.20 | 34.21 | 213,173 | -0.70(-1.99%) |
Mar 05, 2008 | 34.67 | 35.01 | 34.49 | 34.90 | 156,832 | +0.07(+0.20%) |
Mar 04, 2008 | 34.40 | 34.98 | 34.40 | 34.83 | 132,169 | +0.42(+1.21%) |
Mar 03, 2008 | 33.67 | 34.47 | 33.67 | 34.42 | 263,327 | +0.30(+0.87%) |
Feb 29, 2008 | 34.49 | 34.80 | 33.92 | 34.12 | 394,237 | -0.97(-2.75%) |
Feb 28, 2008 | 35.06 | 35.13 | 34.80 | 35.09 | 259,579 | -0.16(-0.45%) |
Feb 27, 2008 | 35.17 | 35.71 | 35.17 | 35.24 | 168,957 | -0.53(-1.49%) |
Feb 26, 2008 | 35.24 | 35.98 | 35.21 | 35.78 | 310,287 | +0.33(+0.93%) |
Feb 25, 2008 | 34.88 | 35.59 | 34.88 | 35.45 | 218,130 | +0.12(+0.34%) |
Feb 22, 2008 | 35.05 | 35.33 | 34.72 | 35.33 | 186,502 | +0.37(+1.06%) |
Feb 21, 2008 | 35.80 | 35.80 | 34.90 | 34.96 | 121,357 | -0.56(-1.57%) |
Feb 20, 2008 | 34.77 | 35.59 | 34.77 | 35.52 | 273,082 | +0.03(+0.07%) |
Feb 19, 2008 | 35.21 | 35.76 | 35.21 | 35.49 | 137,034 | +0.07(+0.21%) |
Feb 18, 2008 | 35.23 | 35.42 | 35.04 | 35.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.23 | 35.42 | 35.04 | 35.42 | 134,872 | +0.09(+0.24%) |
Feb 14, 2008 | 35.79 | 35.99 | 35.16 | 35.33 | 135,637 | -0.30(-0.84%) |
Feb 13, 2008 | 35.22 | 35.90 | 35.22 | 35.63 | 56,573 | +0.10(+0.28%) |
Feb 12, 2008 | 35.33 | 35.71 | 35.33 | 35.53 | 241,940 | +0.30(+0.86%) |
Feb 11, 2008 | 34.89 | 35.26 | 34.82 | 35.23 | 101,897 | +0.23(+0.67%) |
Feb 08, 2008 | 34.94 | 35.15 | 34.80 | 35.00 | 191,091 | -0.09(-0.26%) |
Feb 07, 2008 | 35.03 | 35.23 | 34.81 | 35.09 | 191,740 | -0.11(-0.33%) |
Feb 06, 2008 | 35.54 | 35.74 | 35.13 | 35.20 | 231,093 | -0.09(-0.26%) |
Feb 05, 2008 | 36.59 | 36.59 | 35.28 | 35.30 | 201,208 | -1.10(-3.03%) |
Feb 04, 2008 | 35.91 | 36.68 | 35.91 | 36.40 | 66,490 | +0.55(+1.53%) |
Feb 01, 2008 | 35.40 | 35.88 | 35.30 | 35.85 | 168,411 | +0.57(+1.63%) |
Jan 31, 2008 | 35.02 | 35.55 | 34.21 | 35.28 | 212,511 | +0.62(+1.78%) |
Jan 30, 2008 | 34.78 | 35.54 | 34.60 | 34.66 | 123,249 | -0.07(-0.19%) |
Jan 29, 2008 | 34.83 | 34.99 | 34.60 | 34.73 | 164,452 | +0.23(+0.68%) |
Jan 28, 2008 | 34.11 | 34.63 | 34.08 | 34.49 | 172,982 | +0.34(+0.99%) |
Jan 25, 2008 | 34.23 | 34.83 | 34.00 | 34.16 | 277,393 | -0.44(-1.28%) |
Jan 24, 2008 | 35.52 | 35.59 | 34.55 | 34.60 | 257,965 | -0.61(-1.73%) |
Jan 23, 2008 | 33.50 | 35.35 | 32.80 | 35.21 | 457,787 | +0.87(+2.53%) |
Jan 22, 2008 | 33.65 | 34.83 | 17.10 | 34.34 | 459,179 | -1.16(-3.27%) |
Jan 21, 2008 | 36.20 | 36.34 | 35.28 | 35.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.20 | 36.34 | 35.28 | 35.50 | 746,478 | -0.53(-1.48%) |
Jan 17, 2008 | 37.03 | 37.49 | 36.04 | 36.04 | 253,243 | -1.40(-3.74%) |
Jan 16, 2008 | 37.83 | 38.13 | 37.38 | 37.43 | 142,502 | -0.53(-1.38%) |
Jan 15, 2008 | 38.22 | 38.53 | 37.96 | 37.96 | 275,420 | -0.50(-1.31%) |
Jan 14, 2008 | 38.45 | 38.78 | 38.30 | 38.46 | 290,421 | +0.16(+0.43%) |
Jan 11, 2008 | 38.44 | 38.66 | 38.22 | 38.30 | 171,631 | -0.27(-0.70%) |
Jan 10, 2008 | 38.61 | 38.83 | 38.24 | 38.57 | 654,203 | -0.13(-0.34%) |
Jan 09, 2008 | 38.29 | 38.72 | 38.18 | 38.70 | 292,756 | +0.44(+1.15%) |
Jan 08, 2008 | 38.33 | 38.93 | 38.25 | 38.26 | 317,179 | -0.05(-0.14%) |
Jan 07, 2008 | 37.72 | 38.32 | 37.72 | 38.32 | 466,147 | +0.67(+1.78%) |
Jan 04, 2008 | 37.96 | 37.96 | 37.40 | 37.65 | 397,183 | -0.03(-0.07%) |
Jan 03, 2008 | 37.66 | 38.05 | 37.61 | 37.67 | 220,798 | +0.11(+0.29%) |
Jan 02, 2008 | 37.77 | 38.16 | 37.47 | 37.56 | 1,439,808 | -0.33(-0.86%) |