Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 37.49 | 39.22 | 37.09 | 38.91 | 254,101 | +1.15(+3.04%) |
Mar 28, 2008 | 37.81 | 38.09 | 37.34 | 37.77 | 538,377 | +0.22(+0.58%) |
Mar 27, 2008 | 37.05 | 38.00 | 35.57 | 37.55 | 484,237 | +0.23(+0.61%) |
Mar 26, 2008 | 38.53 | 38.62 | 37.11 | 37.32 | 352,403 | -1.68(-4.31%) |
Mar 25, 2008 | 39.00 | 39.92 | 38.75 | 39.01 | 196,400 | -0.01(-0.02%) |
Mar 24, 2008 | 38.23 | 39.50 | 37.91 | 39.01 | 238,012 | +0.81(+2.11%) |
Mar 21, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,413 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,413 | +0.55(+1.47%) |
Mar 19, 2008 | 38.63 | 39.88 | 37.57 | 37.66 | 261,591 | -0.88(-2.28%) |
Mar 18, 2008 | 37.02 | 38.67 | 35.78 | 38.53 | 352,746 | +2.29(+6.32%) |
Mar 17, 2008 | 37.21 | 37.46 | 35.44 | 36.25 | 303,412 | -1.82(-4.78%) |
Mar 14, 2008 | 39.50 | 39.71 | 37.49 | 38.06 | 223,818 | -1.17(-2.98%) |
Mar 13, 2008 | 38.53 | 39.35 | 36.78 | 39.23 | 210,464 | +0.47(+1.21%) |
Mar 12, 2008 | 38.64 | 39.26 | 38.52 | 38.76 | 175,271 | +0.29(+0.75%) |
Mar 11, 2008 | 37.98 | 38.49 | 37.10 | 38.47 | 201,622 | +1.41(+3.81%) |
Mar 10, 2008 | 37.60 | 38.26 | 36.81 | 37.06 | 237,299 | -1.03(-2.71%) |
Mar 07, 2008 | 39.37 | 39.37 | 37.86 | 38.09 | 191,345 | -1.30(-3.31%) |
Mar 06, 2008 | 39.66 | 39.86 | 38.53 | 39.39 | 277,092 | -0.81(-2.03%) |
Mar 05, 2008 | 39.81 | 40.61 | 39.27 | 40.21 | 324,260 | +0.53(+1.35%) |
Mar 04, 2008 | 40.10 | 40.58 | 39.27 | 39.67 | 308,849 | -0.35(-0.88%) |
Mar 03, 2008 | 39.12 | 40.48 | 39.04 | 40.03 | 181,589 | +0.52(+1.33%) |
Feb 29, 2008 | 40.99 | 41.10 | 39.24 | 39.50 | 280,719 | -1.49(-3.64%) |
Feb 28, 2008 | 40.25 | 41.32 | 40.25 | 41.00 | 354,771 | +0.48(+1.18%) |
Feb 27, 2008 | 38.44 | 40.76 | 37.32 | 40.52 | 534,933 | +0.87(+2.19%) |
Feb 26, 2008 | 39.61 | 40.95 | 39.07 | 39.65 | 326,692 | +0.02(+0.05%) |
Feb 25, 2008 | 39.65 | 39.93 | 39.14 | 39.63 | 249,561 | -0.12(-0.30%) |
Feb 22, 2008 | 39.00 | 39.77 | 38.29 | 39.75 | 399,447 | +1.19(+3.10%) |
Feb 21, 2008 | 38.85 | 39.17 | 38.54 | 38.55 | 256,269 | +0.15(+0.40%) |
Feb 20, 2008 | 39.82 | 40.03 | 38.19 | 38.40 | 349,912 | -2.36(-5.79%) |
Feb 19, 2008 | 39.24 | 41.05 | 38.65 | 40.76 | 442,312 | +2.36(+6.15%) |
Feb 18, 2008 | 38.10 | 38.74 | 37.51 | 38.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.10 | 38.74 | 37.51 | 38.40 | 204,799 | +0.31(+0.81%) |
Feb 14, 2008 | 38.63 | 38.82 | 37.54 | 38.09 | 195,502 | -0.33(-0.87%) |
Feb 13, 2008 | 37.51 | 38.90 | 37.44 | 38.43 | 204,456 | +1.51(+4.09%) |
Feb 12, 2008 | 37.69 | 37.90 | 36.65 | 36.92 | 218,638 | -0.37(-0.99%) |
Feb 11, 2008 | 35.92 | 37.41 | 35.78 | 37.29 | 202,067 | +1.09(+3.03%) |
Feb 08, 2008 | 36.31 | 36.57 | 35.79 | 36.19 | 157,207 | +0.05(+0.13%) |
Feb 07, 2008 | 35.57 | 36.57 | 35.05 | 36.15 | 209,639 | +0.14(+0.40%) |
Feb 06, 2008 | 37.60 | 37.60 | 35.79 | 36.00 | 193,771 | -1.23(-3.30%) |
Feb 05, 2008 | 38.51 | 38.51 | 37.11 | 37.23 | 350,801 | -1.52(-3.92%) |
Feb 04, 2008 | 38.68 | 39.39 | 37.87 | 38.75 | 250,097 | +0.22(+0.56%) |
Feb 01, 2008 | 38.97 | 39.92 | 38.32 | 38.53 | 243,317 | -0.80(-2.02%) |
Jan 31, 2008 | 37.57 | 39.48 | 37.13 | 39.33 | 339,196 | +0.73(+1.90%) |
Jan 30, 2008 | 38.90 | 39.63 | 37.77 | 38.60 | 320,489 | +0.09(+0.24%) |
Jan 29, 2008 | 37.52 | 38.61 | 37.52 | 38.51 | 272,967 | +0.77(+2.04%) |
Jan 28, 2008 | 37.69 | 37.92 | 37.10 | 37.74 | 207,060 | +0.01(+0.02%) |
Jan 25, 2008 | 38.82 | 40.89 | 37.37 | 37.73 | 393,510 | -0.17(-0.45%) |
Jan 24, 2008 | 37.12 | 38.43 | 36.01 | 37.90 | 387,108 | +0.97(+2.62%) |
Jan 23, 2008 | 37.10 | 37.38 | 34.51 | 36.93 | 678,846 | -1.16(-3.04%) |
Jan 22, 2008 | 38.00 | 38.44 | 36.04 | 38.09 | 595,299 | -0.62(-1.61%) |
Jan 21, 2008 | 40.26 | 40.44 | 38.14 | 38.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.26 | 40.44 | 38.14 | 38.72 | 342,076 | -1.55(-3.84%) |
Jan 17, 2008 | 42.31 | 42.48 | 39.64 | 40.26 | 403,439 | -1.81(-4.30%) |
Jan 16, 2008 | 44.52 | 45.06 | 40.75 | 42.07 | 608,820 | -2.83(-6.31%) |
Jan 15, 2008 | 47.11 | 47.11 | 44.80 | 44.90 | 217,949 | -2.42(-5.11%) |
Jan 14, 2008 | 47.06 | 47.79 | 47.05 | 47.32 | 215,852 | +0.30(+0.64%) |
Jan 11, 2008 | 46.33 | 47.52 | 46.33 | 47.02 | 203,783 | -0.03(-0.06%) |
Jan 10, 2008 | 47.90 | 47.94 | 45.86 | 47.05 | 214,304 | -1.68(-3.45%) |
Jan 09, 2008 | 49.70 | 49.70 | 46.71 | 48.73 | 320,068 | -0.54(-1.10%) |
Jan 08, 2008 | 50.63 | 51.72 | 49.16 | 49.27 | 146,332 | -0.97(-1.93%) |
Jan 07, 2008 | 49.57 | 50.67 | 48.94 | 50.24 | 182,805 | +1.01(+2.06%) |
Jan 04, 2008 | 50.78 | 50.96 | 49.05 | 49.23 | 174,848 | -1.55(-3.05%) |
Jan 03, 2008 | 49.21 | 51.09 | 49.17 | 50.78 | 186,231 | +1.50(+3.05%) |
Jan 02, 2008 | 49.79 | 51.18 | 49.03 | 49.27 | 248,573 | -0.50(-1.00%) |