Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.43 | 36.91 | 35.25 | 36.19 | 204,211 | +0.52(+1.46%) |
Mar 28, 2008 | 36.57 | 37.18 | 35.51 | 35.67 | 160,865 | -0.52(-1.44%) |
Mar 27, 2008 | 36.93 | 37.23 | 36.08 | 36.19 | 217,809 | -0.76(-2.06%) |
Mar 26, 2008 | 36.59 | 37.42 | 36.31 | 36.95 | 297,538 | +0.04(+0.11%) |
Mar 25, 2008 | 36.62 | 37.00 | 36.00 | 36.91 | 209,644 | +0.37(+1.01%) |
Mar 24, 2008 | 35.64 | 37.30 | 35.34 | 36.54 | 427,569 | +1.11(+3.13%) |
Mar 21, 2008 | 34.72 | 35.80 | 34.22 | 35.43 | 599,670 | +0.00(+0.00%) |
Mar 20, 2008 | 34.72 | 35.80 | 34.22 | 35.43 | 599,670 | +1.20(+3.51%) |
Mar 19, 2008 | 34.39 | 35.49 | 34.22 | 34.23 | 293,302 | +0.04(+0.12%) |
Mar 18, 2008 | 35.17 | 36.13 | 34.11 | 34.19 | 407,634 | -0.37(-1.07%) |
Mar 17, 2008 | 33.49 | 35.18 | 33.31 | 34.56 | 321,453 | +0.76(+2.25%) |
Mar 14, 2008 | 35.15 | 35.62 | 33.41 | 33.80 | 207,122 | -1.08(-3.10%) |
Mar 13, 2008 | 33.88 | 35.63 | 33.64 | 34.88 | 298,634 | +0.65(+1.90%) |
Mar 12, 2008 | 34.44 | 35.47 | 34.23 | 34.23 | 319,700 | -0.19(-0.55%) |
Mar 11, 2008 | 33.54 | 34.60 | 33.01 | 34.42 | 310,514 | +1.77(+5.42%) |
Mar 10, 2008 | 33.86 | 33.97 | 32.65 | 32.65 | 244,422 | -1.02(-3.03%) |
Mar 07, 2008 | 33.32 | 34.38 | 33.00 | 33.67 | 160,118 | -0.34(-1.00%) |
Mar 06, 2008 | 34.26 | 34.86 | 33.92 | 34.01 | 190,231 | -0.48(-1.39%) |
Mar 05, 2008 | 35.24 | 35.28 | 33.94 | 34.49 | 201,784 | -0.71(-2.02%) |
Mar 04, 2008 | 33.20 | 35.84 | 33.20 | 35.20 | 367,439 | +1.72(+5.14%) |
Mar 03, 2008 | 33.86 | 34.75 | 33.03 | 33.48 | 384,185 | -0.49(-1.44%) |
Feb 29, 2008 | 34.25 | 34.46 | 33.72 | 33.97 | 333,424 | -0.76(-2.19%) |
Feb 28, 2008 | 35.44 | 35.64 | 34.70 | 34.73 | 305,440 | -1.07(-2.99%) |
Feb 27, 2008 | 35.18 | 36.09 | 35.18 | 35.80 | 344,900 | -0.05(-0.14%) |
Feb 26, 2008 | 36.03 | 36.82 | 35.50 | 35.85 | 343,993 | -0.48(-1.32%) |
Feb 25, 2008 | 35.23 | 36.37 | 34.85 | 36.33 | 267,198 | +1.04(+2.95%) |
Feb 22, 2008 | 35.19 | 35.55 | 34.22 | 35.29 | 289,474 | +0.14(+0.40%) |
Feb 21, 2008 | 36.08 | 36.36 | 35.03 | 35.15 | 316,750 | -0.60(-1.68%) |
Feb 20, 2008 | 34.96 | 36.28 | 34.96 | 35.75 | 335,617 | +0.53(+1.50%) |
Feb 19, 2008 | 34.34 | 36.43 | 33.86 | 35.22 | 358,897 | +1.40(+4.14%) |
Feb 18, 2008 | 33.91 | 34.39 | 33.01 | 33.82 | 326,954 | +0.00(+0.00%) |
Feb 15, 2008 | 33.91 | 34.39 | 33.01 | 33.82 | 326,954 | -0.32(-0.94%) |
Feb 14, 2008 | 36.74 | 37.02 | 34.12 | 34.14 | 395,187 | -2.24(-6.16%) |
Feb 13, 2008 | 35.28 | 38.21 | 35.04 | 36.38 | 546,508 | +1.51(+4.33%) |
Feb 12, 2008 | 32.99 | 35.50 | 32.93 | 34.87 | 410,603 | +2.12(+6.47%) |
Feb 11, 2008 | 32.31 | 32.92 | 31.55 | 32.75 | 260,720 | +0.17(+0.52%) |
Feb 08, 2008 | 31.69 | 32.75 | 31.15 | 32.58 | 252,838 | +0.83(+2.61%) |
Feb 07, 2008 | 30.36 | 31.88 | 30.36 | 31.75 | 251,993 | +1.32(+4.34%) |
Feb 06, 2008 | 32.24 | 32.27 | 30.39 | 30.43 | 183,847 | -1.41(-4.43%) |
Feb 05, 2008 | 33.92 | 33.94 | 31.61 | 31.84 | 237,284 | -2.44(-7.12%) |
Feb 04, 2008 | 34.66 | 35.26 | 33.82 | 34.28 | 499,363 | +1.31(+3.97%) |
Feb 01, 2008 | 31.85 | 33.10 | 31.57 | 32.97 | 522,907 | +1.31(+4.14%) |
Jan 31, 2008 | 30.69 | 32.63 | 30.50 | 31.66 | 339,561 | +0.52(+1.67%) |
Jan 30, 2008 | 30.92 | 32.18 | 30.52 | 31.14 | 287,575 | -0.07(-0.22%) |
Jan 29, 2008 | 31.87 | 32.39 | 30.37 | 31.21 | 185,571 | -0.53(-1.67%) |
Jan 28, 2008 | 30.65 | 32.03 | 29.90 | 31.74 | 279,208 | +1.11(+3.62%) |
Jan 25, 2008 | 33.49 | 34.65 | 29.55 | 30.63 | 1,388,735 | +4.93(+19.18%) |
Jan 24, 2008 | 25.30 | 25.94 | 24.69 | 25.70 | 278,870 | +0.70(+2.80%) |
Jan 23, 2008 | 24.38 | 25.49 | 23.75 | 25.00 | 450,585 | -0.06(-0.24%) |
Jan 22, 2008 | 24.62 | 26.19 | 22.61 | 25.06 | 198,838 | -0.18(-0.71%) |
Jan 21, 2008 | 25.99 | 26.36 | 24.81 | 25.24 | 379,629 | +0.00(+0.00%) |
Jan 18, 2008 | 25.99 | 26.36 | 24.81 | 25.24 | 379,629 | +0.42(+1.69%) |
Jan 17, 2008 | 26.95 | 26.95 | 24.65 | 24.82 | 166,386 | -2.01(-7.49%) |
Jan 16, 2008 | 25.94 | 26.98 | 25.69 | 26.83 | 411,893 | +0.77(+2.95%) |
Jan 15, 2008 | 27.41 | 27.41 | 25.79 | 26.06 | 204,130 | -1.01(-3.73%) |
Jan 14, 2008 | 27.50 | 27.70 | 27.04 | 27.07 | 166,333 | -0.10(-0.37%) |
Jan 11, 2008 | 28.42 | 28.59 | 27.05 | 27.17 | 222,845 | -1.43(-5.00%) |
Jan 10, 2008 | 28.73 | 29.34 | 27.45 | 28.60 | 349,574 | -0.62(-2.12%) |
Jan 09, 2008 | 29.71 | 30.70 | 28.75 | 29.22 | 354,225 | -0.62(-2.08%) |
Jan 08, 2008 | 30.92 | 31.55 | 29.59 | 29.84 | 211,787 | -1.00(-3.24%) |
Jan 07, 2008 | 30.71 | 32.19 | 29.92 | 30.84 | 218,347 | +0.34(+1.11%) |
Jan 04, 2008 | 31.46 | 31.85 | 30.43 | 30.50 | 147,235 | -1.17(-3.69%) |
Jan 03, 2008 | 32.43 | 33.08 | 31.57 | 31.67 | 109,309 | -0.63(-1.95%) |
Jan 02, 2008 | 32.26 | 33.06 | 31.50 | 32.30 | 141,843 | -0.05(-0.15%) |