Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 40.46 | 41.83 | 40.07 | 40.71 | 945,503 | +0.92(+2.32%) |
Mar 28, 2008 | 40.58 | 40.75 | 39.55 | 39.78 | 426,191 | -1.16(-2.84%) |
Mar 27, 2008 | 41.91 | 42.07 | 40.53 | 40.95 | 625,918 | -0.96(-2.29%) |
Mar 26, 2008 | 42.00 | 42.50 | 41.49 | 41.91 | 727,646 | -0.02(-0.06%) |
Mar 25, 2008 | 41.70 | 42.95 | 41.30 | 41.93 | 882,671 | +0.32(+0.78%) |
Mar 24, 2008 | 40.59 | 42.04 | 39.82 | 41.61 | 624,102 | +1.82(+4.56%) |
Mar 21, 2008 | 39.25 | 40.03 | 38.08 | 39.79 | 1,088,104 | +0.00(+0.00%) |
Mar 20, 2008 | 39.25 | 40.03 | 38.08 | 39.79 | 1,088,104 | +1.26(+3.28%) |
Mar 19, 2008 | 39.93 | 40.26 | 38.53 | 38.53 | 716,726 | -0.94(-2.38%) |
Mar 18, 2008 | 39.15 | 40.18 | 38.56 | 39.47 | 975,435 | +1.77(+4.69%) |
Mar 17, 2008 | 37.34 | 39.17 | 37.20 | 37.70 | 609,579 | -0.65(-1.70%) |
Mar 14, 2008 | 40.30 | 40.30 | 37.34 | 38.35 | 807,219 | -1.83(-4.55%) |
Mar 13, 2008 | 38.89 | 40.57 | 37.93 | 40.18 | 791,892 | +0.92(+2.33%) |
Mar 12, 2008 | 39.55 | 39.99 | 38.80 | 39.26 | 599,071 | -0.47(-1.18%) |
Mar 11, 2008 | 39.25 | 39.96 | 38.71 | 39.73 | 829,522 | +1.86(+4.92%) |
Mar 10, 2008 | 39.97 | 39.97 | 37.62 | 37.87 | 653,613 | -2.16(-5.40%) |
Mar 07, 2008 | 39.76 | 40.75 | 39.10 | 40.03 | 585,574 | -0.10(-0.24%) |
Mar 06, 2008 | 40.63 | 40.94 | 39.98 | 40.13 | 638,620 | -0.65(-1.59%) |
Mar 05, 2008 | 39.79 | 40.85 | 39.74 | 40.77 | 704,952 | +0.98(+2.47%) |
Mar 04, 2008 | 39.58 | 40.19 | 39.14 | 39.79 | 782,297 | -0.28(-0.70%) |
Mar 03, 2008 | 39.14 | 40.31 | 38.89 | 40.07 | 803,780 | +0.89(+2.26%) |
Feb 29, 2008 | 40.01 | 41.53 | 38.65 | 39.19 | 1,006,972 | -1.41(-3.47%) |
Feb 28, 2008 | 38.66 | 41.71 | 38.66 | 40.59 | 1,348,161 | +2.04(+5.30%) |
Feb 27, 2008 | 38.97 | 40.00 | 38.37 | 38.55 | 471,587 | -0.85(-2.16%) |
Feb 26, 2008 | 37.91 | 39.56 | 37.72 | 39.40 | 681,855 | +1.49(+3.94%) |
Feb 25, 2008 | 37.42 | 38.14 | 36.96 | 37.91 | 585,855 | +0.41(+1.09%) |
Feb 22, 2008 | 38.59 | 38.68 | 36.78 | 37.50 | 703,033 | +0.34(+0.90%) |
Feb 21, 2008 | 37.75 | 38.20 | 36.72 | 37.17 | 483,615 | -0.34(-0.91%) |
Feb 20, 2008 | 37.93 | 38.14 | 36.88 | 37.51 | 546,840 | -0.62(-1.62%) |
Feb 19, 2008 | 38.65 | 39.07 | 37.41 | 38.12 | 362,780 | -0.22(-0.56%) |
Feb 18, 2008 | 38.29 | 38.75 | 37.79 | 38.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.29 | 38.75 | 37.79 | 38.34 | 385,137 | -0.31(-0.79%) |
Feb 14, 2008 | 39.91 | 39.91 | 38.53 | 38.65 | 251,977 | -1.08(-2.73%) |
Feb 13, 2008 | 39.73 | 39.92 | 39.14 | 39.73 | 347,094 | +0.37(+0.94%) |
Feb 12, 2008 | 39.79 | 39.93 | 38.97 | 39.36 | 332,411 | -0.31(-0.77%) |
Feb 11, 2008 | 38.62 | 39.93 | 37.96 | 39.67 | 295,821 | +1.04(+2.70%) |
Feb 08, 2008 | 40.01 | 40.01 | 38.02 | 38.62 | 358,556 | -0.61(-1.56%) |
Feb 07, 2008 | 38.33 | 39.72 | 38.33 | 39.23 | 323,732 | +0.83(+2.15%) |
Feb 06, 2008 | 38.95 | 39.09 | 37.94 | 38.41 | 511,797 | -0.37(-0.96%) |
Feb 05, 2008 | 39.53 | 39.82 | 38.63 | 38.78 | 340,920 | -0.98(-2.46%) |
Feb 04, 2008 | 40.52 | 40.98 | 39.11 | 39.75 | 390,396 | -0.77(-1.89%) |
Feb 01, 2008 | 39.73 | 41.01 | 39.26 | 40.52 | 467,966 | +1.25(+3.19%) |
Jan 31, 2008 | 37.16 | 39.92 | 37.16 | 39.27 | 765,394 | +1.44(+3.80%) |
Jan 30, 2008 | 37.65 | 39.17 | 37.24 | 37.83 | 515,526 | -0.05(-0.14%) |
Jan 29, 2008 | 38.47 | 38.79 | 37.21 | 37.89 | 368,454 | -0.39(-1.02%) |
Jan 28, 2008 | 36.82 | 38.56 | 36.39 | 38.27 | 544,671 | +1.31(+3.53%) |
Jan 25, 2008 | 35.36 | 37.15 | 35.36 | 36.97 | 521,809 | +1.01(+2.82%) |
Jan 24, 2008 | 36.70 | 36.93 | 35.85 | 35.96 | 694,856 | -0.60(-1.64%) |
Jan 23, 2008 | 33.16 | 36.93 | 33.16 | 36.55 | 571,037 | +2.29(+6.68%) |
Jan 22, 2008 | 34.16 | 36.12 | 33.74 | 34.27 | 392,880 | -0.87(-2.47%) |
Jan 21, 2008 | 34.39 | 35.85 | 33.92 | 35.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.39 | 35.85 | 33.92 | 35.13 | 507,124 | +0.08(+0.22%) |
Jan 17, 2008 | 37.30 | 37.30 | 34.51 | 35.06 | 574,624 | -2.27(-6.07%) |
Jan 16, 2008 | 37.98 | 38.53 | 37.20 | 37.32 | 343,923 | -0.84(-2.20%) |
Jan 15, 2008 | 36.79 | 38.89 | 36.57 | 38.16 | 617,427 | +0.78(+2.08%) |
Jan 14, 2008 | 37.62 | 37.87 | 36.92 | 37.38 | 239,128 | +0.08(+0.22%) |
Jan 11, 2008 | 37.35 | 37.87 | 36.82 | 37.30 | 324,066 | -0.58(-1.53%) |
Jan 10, 2008 | 36.56 | 38.29 | 36.09 | 37.88 | 526,982 | +0.82(+2.22%) |
Jan 09, 2008 | 35.88 | 37.08 | 35.18 | 37.06 | 420,638 | +0.99(+2.76%) |
Jan 08, 2008 | 37.00 | 38.28 | 35.94 | 36.06 | 657,393 | -0.72(-1.96%) |
Jan 07, 2008 | 36.93 | 38.31 | 36.52 | 36.78 | 401,711 | +0.10(+0.26%) |
Jan 04, 2008 | 37.62 | 37.78 | 35.99 | 36.69 | 367,786 | -1.17(-3.09%) |
Jan 03, 2008 | 38.37 | 39.17 | 37.80 | 37.86 | 287,854 | -0.36(-0.94%) |
Jan 02, 2008 | 39.04 | 39.37 | 37.60 | 38.21 | 485,464 | -0.96(-2.45%) |