Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.03 | 36.00 | 34.86 | 35.88 | 1,929,526 | +1.07(+3.08%) |
Mar 28, 2008 | 35.64 | 35.67 | 34.71 | 34.81 | 1,228,807 | -0.63(-1.77%) |
Mar 27, 2008 | 35.95 | 36.06 | 35.39 | 35.43 | 1,660,198 | -0.31(-0.86%) |
Mar 26, 2008 | 35.30 | 35.83 | 35.01 | 35.74 | 1,212,020 | +0.15(+0.43%) |
Mar 25, 2008 | 35.48 | 35.78 | 35.18 | 35.59 | 1,188,387 | -0.06(-0.16%) |
Mar 24, 2008 | 35.01 | 35.84 | 34.68 | 35.64 | 1,123,016 | +0.90(+2.60%) |
Mar 21, 2008 | 34.41 | 34.80 | 34.20 | 34.74 | 1,328,915 | +0.00(+0.00%) |
Mar 20, 2008 | 34.41 | 34.80 | 34.20 | 34.74 | 1,328,915 | +0.39(+1.12%) |
Mar 19, 2008 | 35.28 | 35.56 | 34.36 | 34.36 | 1,642,585 | -0.55(-1.57%) |
Mar 18, 2008 | 34.30 | 34.90 | 33.89 | 34.90 | 1,083,977 | +1.17(+3.46%) |
Mar 17, 2008 | 33.23 | 34.00 | 32.69 | 33.74 | 1,691,782 | -0.23(-0.69%) |
Mar 14, 2008 | 34.81 | 35.07 | 33.61 | 33.97 | 2,019,763 | -0.85(-2.45%) |
Mar 13, 2008 | 33.93 | 34.91 | 33.90 | 34.82 | 1,934,569 | +0.50(+1.44%) |
Mar 12, 2008 | 34.09 | 34.89 | 34.09 | 34.33 | 1,016,348 | +0.16(+0.47%) |
Mar 11, 2008 | 34.76 | 34.84 | 33.89 | 34.17 | 3,094,694 | +0.09(+0.26%) |
Mar 10, 2008 | 34.95 | 35.00 | 34.00 | 34.08 | 2,803,385 | -0.79(-2.28%) |
Mar 07, 2008 | 34.90 | 35.24 | 34.59 | 34.87 | 1,984,493 | +0.01(+0.04%) |
Mar 06, 2008 | 35.20 | 35.46 | 34.80 | 34.86 | 1,560,669 | -0.66(-1.85%) |
Mar 05, 2008 | 36.12 | 36.29 | 34.95 | 35.51 | 2,593,119 | -0.76(-2.11%) |
Mar 04, 2008 | 36.98 | 37.22 | 34.95 | 36.28 | 4,330,428 | -1.00(-2.68%) |
Mar 03, 2008 | 37.30 | 37.48 | 36.79 | 37.28 | 1,602,583 | -0.11(-0.29%) |
Feb 29, 2008 | 37.75 | 37.87 | 37.09 | 37.39 | 1,765,799 | -0.70(-1.84%) |
Feb 28, 2008 | 38.22 | 38.26 | 37.67 | 38.09 | 1,163,307 | -0.34(-0.87%) |
Feb 27, 2008 | 37.97 | 38.92 | 37.97 | 38.42 | 1,479,843 | -0.06(-0.15%) |
Feb 26, 2008 | 37.85 | 38.48 | 37.79 | 38.48 | 928,217 | +0.44(+1.15%) |
Feb 25, 2008 | 37.07 | 38.05 | 37.01 | 38.04 | 1,345,870 | +0.93(+2.51%) |
Feb 22, 2008 | 36.82 | 37.11 | 36.21 | 37.11 | 987,826 | +0.37(+1.01%) |
Feb 21, 2008 | 37.04 | 37.21 | 36.61 | 36.74 | 1,651,913 | -0.26(-0.69%) |
Feb 20, 2008 | 36.61 | 37.05 | 36.46 | 36.99 | 1,136,123 | +0.03(+0.08%) |
Feb 19, 2008 | 37.44 | 37.62 | 36.72 | 36.96 | 1,030,922 | -0.12(-0.33%) |
Feb 18, 2008 | 37.32 | 37.46 | 36.86 | 37.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.32 | 37.46 | 36.86 | 37.09 | 1,642,032 | -0.31(-0.82%) |
Feb 14, 2008 | 37.36 | 37.82 | 37.16 | 37.39 | 1,583,334 | +0.05(+0.14%) |
Feb 13, 2008 | 37.27 | 37.42 | 36.99 | 37.34 | 1,637,725 | +0.52(+1.42%) |
Feb 12, 2008 | 36.68 | 37.15 | 36.44 | 36.82 | 2,327,470 | +0.29(+0.80%) |
Feb 11, 2008 | 36.58 | 36.66 | 36.06 | 36.53 | 1,378,459 | -0.01(-0.04%) |
Feb 08, 2008 | 36.61 | 37.23 | 36.31 | 36.54 | 921,461 | -0.30(-0.81%) |
Feb 07, 2008 | 36.57 | 37.15 | 36.34 | 36.84 | 1,079,333 | +0.17(+0.48%) |
Feb 06, 2008 | 36.98 | 37.29 | 36.52 | 36.66 | 2,187,213 | -0.16(-0.44%) |
Feb 05, 2008 | 37.44 | 37.94 | 36.83 | 36.83 | 1,042,580 | -1.15(-3.03%) |
Feb 04, 2008 | 38.49 | 38.57 | 37.90 | 37.98 | 693,490 | -0.44(-1.14%) |
Feb 01, 2008 | 37.69 | 38.43 | 37.63 | 38.41 | 1,080,983 | +0.71(+1.89%) |
Jan 31, 2008 | 37.15 | 38.01 | 36.91 | 37.70 | 2,411,237 | +0.19(+0.50%) |
Jan 30, 2008 | 37.42 | 38.43 | 37.28 | 37.51 | 1,810,317 | +0.15(+0.39%) |
Jan 29, 2008 | 36.46 | 37.87 | 35.88 | 37.36 | 2,608,392 | +2.80(+8.12%) |
Jan 28, 2008 | 33.91 | 34.57 | 33.28 | 34.56 | 2,028,621 | +0.95(+2.82%) |
Jan 25, 2008 | 33.84 | 33.92 | 33.20 | 33.61 | 1,179,706 | +0.16(+0.48%) |
Jan 24, 2008 | 33.82 | 34.06 | 33.15 | 33.45 | 1,228,492 | -0.39(-1.14%) |
Jan 23, 2008 | 32.78 | 33.86 | 32.10 | 33.84 | 2,426,657 | +0.58(+1.73%) |
Jan 22, 2008 | 32.77 | 33.73 | 32.61 | 33.26 | 1,881,392 | -0.44(-1.30%) |
Jan 21, 2008 | 33.63 | 34.06 | 32.89 | 33.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.63 | 34.06 | 32.89 | 33.70 | 1,967,004 | +0.07(+0.20%) |
Jan 17, 2008 | 34.72 | 34.89 | 33.63 | 33.63 | 1,335,504 | -1.05(-3.02%) |
Jan 16, 2008 | 34.92 | 35.20 | 34.60 | 34.68 | 1,387,581 | -0.54(-1.53%) |
Jan 15, 2008 | 35.40 | 35.86 | 35.13 | 35.22 | 1,161,926 | -0.66(-1.83%) |
Jan 14, 2008 | 35.47 | 35.91 | 35.30 | 35.88 | 1,451,395 | +0.55(+1.55%) |
Jan 11, 2008 | 35.91 | 36.07 | 35.23 | 35.33 | 1,135,913 | -0.82(-2.28%) |
Jan 10, 2008 | 35.43 | 36.42 | 35.05 | 36.15 | 1,230,789 | +0.35(+0.98%) |
Jan 09, 2008 | 35.81 | 35.84 | 35.03 | 35.81 | 1,889,803 | +0.11(+0.31%) |
Jan 08, 2008 | 37.02 | 37.27 | 35.59 | 35.70 | 1,937,710 | -1.38(-3.71%) |
Jan 07, 2008 | 36.85 | 37.51 | 36.75 | 37.07 | 1,896,079 | +0.37(+1.01%) |
Jan 04, 2008 | 37.41 | 37.46 | 36.63 | 36.70 | 1,491,306 | -0.98(-2.61%) |
Jan 03, 2008 | 38.44 | 38.52 | 37.61 | 37.68 | 1,417,043 | -0.53(-1.39%) |
Jan 02, 2008 | 38.76 | 39.00 | 38.09 | 38.22 | 1,727,412 | -0.50(-1.28%) |