Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.57 | 33.64 | 32.75 | 33.26 | 4,435,328 | -0.50(-1.47%) |
Mar 28, 2008 | 34.24 | 34.81 | 33.59 | 33.76 | 2,926,396 | -0.25(-0.73%) |
Mar 27, 2008 | 35.70 | 35.70 | 33.85 | 34.01 | 3,826,361 | -1.56(-4.37%) |
Mar 26, 2008 | 36.81 | 36.87 | 35.19 | 35.57 | 3,152,543 | -1.43(-3.86%) |
Mar 25, 2008 | 36.24 | 37.22 | 35.45 | 36.99 | 2,377,724 | +0.70(+1.92%) |
Mar 24, 2008 | 35.08 | 36.59 | 35.01 | 36.30 | 2,295,297 | +1.44(+4.14%) |
Mar 21, 2008 | 35.00 | 35.14 | 33.68 | 34.86 | 4,024,067 | -0.00(-0.00%) |
Mar 20, 2008 | 35.00 | 35.14 | 33.68 | 34.86 | 4,024,067 | -0.11(-0.30%) |
Mar 19, 2008 | 36.28 | 37.24 | 34.96 | 34.96 | 3,158,772 | -1.50(-4.11%) |
Mar 18, 2008 | 34.80 | 36.49 | 34.64 | 36.46 | 3,478,088 | +2.25(+6.58%) |
Mar 17, 2008 | 34.15 | 34.84 | 33.06 | 34.21 | 4,165,756 | -0.85(-2.41%) |
Mar 14, 2008 | 36.61 | 36.65 | 34.05 | 35.05 | 3,829,202 | -1.21(-3.35%) |
Mar 13, 2008 | 35.10 | 36.48 | 34.27 | 36.27 | 3,458,417 | +0.38(+1.05%) |
Mar 12, 2008 | 35.33 | 36.53 | 34.98 | 35.89 | 4,279,789 | +0.70(+2.00%) |
Mar 11, 2008 | 33.50 | 35.19 | 33.28 | 35.19 | 3,960,424 | +2.65(+8.14%) |
Mar 10, 2008 | 32.33 | 33.57 | 32.33 | 32.54 | 4,929,920 | -0.24(-0.74%) |
Mar 07, 2008 | 34.05 | 34.05 | 32.31 | 32.78 | 6,670,369 | -1.48(-4.31%) |
Mar 06, 2008 | 35.11 | 35.25 | 34.20 | 34.26 | 2,245,155 | -0.95(-2.70%) |
Mar 05, 2008 | 34.39 | 35.75 | 34.39 | 35.21 | 3,648,814 | +0.46(+1.33%) |
Mar 04, 2008 | 35.88 | 35.88 | 34.17 | 34.75 | 4,721,808 | -1.49(-4.12%) |
Mar 03, 2008 | 35.68 | 36.65 | 35.52 | 36.24 | 2,835,373 | +0.45(+1.25%) |
Feb 29, 2008 | 37.03 | 37.03 | 35.57 | 35.79 | 3,576,111 | -1.73(-4.60%) |
Feb 28, 2008 | 37.39 | 37.55 | 36.59 | 37.52 | 3,294,242 | -0.06(-0.17%) |
Feb 27, 2008 | 37.24 | 38.31 | 36.99 | 37.58 | 2,318,219 | -0.36(-0.94%) |
Feb 26, 2008 | 37.58 | 38.17 | 36.65 | 37.94 | 3,557,149 | +0.21(+0.56%) |
Feb 25, 2008 | 38.25 | 38.27 | 36.88 | 37.73 | 3,837,746 | -0.24(-0.64%) |
Feb 22, 2008 | 37.15 | 38.07 | 36.43 | 37.97 | 3,149,127 | +1.04(+2.83%) |
Feb 21, 2008 | 37.82 | 39.01 | 36.65 | 36.92 | 3,215,604 | -0.57(-1.52%) |
Feb 20, 2008 | 36.48 | 37.73 | 36.17 | 37.49 | 2,083,653 | +0.38(+1.01%) |
Feb 19, 2008 | 36.85 | 37.75 | 36.75 | 37.12 | 2,752,461 | +0.75(+2.07%) |
Feb 18, 2008 | 36.63 | 36.63 | 35.24 | 36.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.63 | 36.63 | 35.24 | 36.36 | 3,841,564 | -0.16(-0.43%) |
Feb 14, 2008 | 37.31 | 37.36 | 36.40 | 36.52 | 4,152,599 | -0.70(-1.89%) |
Feb 13, 2008 | 35.96 | 37.58 | 35.96 | 37.22 | 3,370,172 | +1.61(+4.51%) |
Feb 12, 2008 | 36.58 | 37.25 | 35.33 | 35.62 | 4,836,701 | -0.59(-1.63%) |
Feb 11, 2008 | 35.47 | 36.33 | 34.76 | 36.21 | 3,948,256 | +1.23(+3.51%) |
Feb 08, 2008 | 34.09 | 35.28 | 33.93 | 34.98 | 5,196,300 | +0.77(+2.26%) |
Feb 07, 2008 | 33.29 | 34.59 | 32.97 | 34.20 | 3,759,428 | +0.80(+2.38%) |
Feb 06, 2008 | 34.00 | 35.04 | 33.29 | 33.41 | 4,039,739 | -0.43(-1.26%) |
Feb 05, 2008 | 34.95 | 35.28 | 33.83 | 33.83 | 5,826,272 | -1.68(-4.72%) |
Feb 04, 2008 | 33.39 | 35.82 | 33.19 | 35.51 | 6,107,489 | +2.16(+6.48%) |
Feb 01, 2008 | 32.68 | 35.15 | 31.99 | 33.35 | 10,572,415 | -1.00(-2.92%) |
Jan 31, 2008 | 34.02 | 35.17 | 32.91 | 34.35 | 6,658,873 | -0.12(-0.35%) |
Jan 30, 2008 | 34.24 | 36.01 | 33.52 | 34.47 | 4,482,135 | +0.15(+0.43%) |
Jan 29, 2008 | 36.18 | 36.18 | 33.95 | 34.32 | 5,685,972 | -1.65(-4.58%) |
Jan 28, 2008 | 35.50 | 35.99 | 34.45 | 35.97 | 3,985,895 | +1.14(+3.28%) |
Jan 25, 2008 | 33.29 | 36.23 | 33.29 | 34.83 | 6,406,765 | +2.00(+6.10%) |
Jan 24, 2008 | 32.38 | 33.44 | 32.10 | 32.82 | 4,459,533 | +0.62(+1.92%) |
Jan 23, 2008 | 29.34 | 32.46 | 28.40 | 32.21 | 8,290,830 | +1.93(+6.36%) |
Jan 22, 2008 | 27.61 | 30.75 | 27.08 | 30.28 | 4,364,034 | -0.21(-0.70%) |
Jan 21, 2008 | 30.86 | 31.85 | 29.14 | 30.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.86 | 31.85 | 29.14 | 30.49 | 6,183,286 | -0.14(-0.46%) |
Jan 17, 2008 | 32.76 | 33.93 | 30.47 | 30.64 | 6,245,330 | -2.07(-6.32%) |
Jan 16, 2008 | 32.95 | 34.16 | 31.86 | 32.70 | 5,885,986 | -1.36(-3.98%) |
Jan 15, 2008 | 36.36 | 36.36 | 33.83 | 34.06 | 4,457,918 | -2.68(-7.29%) |
Jan 14, 2008 | 35.64 | 36.94 | 35.64 | 36.74 | 3,364,304 | +1.53(+4.34%) |
Jan 11, 2008 | 36.45 | 36.59 | 35.02 | 35.21 | 4,098,618 | -2.22(-5.92%) |
Jan 10, 2008 | 36.59 | 38.09 | 34.94 | 37.43 | 7,769,695 | +0.50(+1.35%) |
Jan 09, 2008 | 38.61 | 38.61 | 35.43 | 36.93 | 9,671,309 | -1.85(-4.76%) |
Jan 08, 2008 | 41.52 | 41.56 | 38.55 | 38.78 | 5,976,714 | -1.98(-4.86%) |
Jan 07, 2008 | 42.38 | 42.38 | 40.36 | 40.76 | 3,964,717 | -1.29(-3.06%) |
Jan 04, 2008 | 44.38 | 44.63 | 41.90 | 42.05 | 3,579,806 | -2.63(-5.88%) |
Jan 03, 2008 | 44.21 | 45.51 | 44.11 | 44.67 | 2,410,288 | +22.73(+103.56%) |
Jan 02, 2008 | 22.64 | 22.79 | 21.62 | 21.95 | 3,997,671 | -0.68(-2.99%) |