Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.69 | 37.36 | 36.21 | 36.49 | 18,929 | -0.13(-0.36%) |
Mar 28, 2008 | 36.41 | 37.34 | 35.78 | 36.62 | 20,985 | +0.13(+0.36%) |
Mar 27, 2008 | 36.13 | 36.49 | 35.49 | 36.49 | 4,084 | +0.47(+1.31%) |
Mar 26, 2008 | 36.69 | 37.46 | 36.01 | 36.02 | 15,782 | -0.26(-0.71%) |
Mar 25, 2008 | 35.07 | 37.18 | 34.57 | 36.27 | 22,000 | +0.84(+2.38%) |
Mar 24, 2008 | 35.18 | 35.78 | 34.77 | 35.43 | 13,418 | +0.31(+0.89%) |
Mar 21, 2008 | 36.78 | 36.78 | 35.12 | 35.12 | 63,091 | +0.00(+0.00%) |
Mar 20, 2008 | 36.78 | 36.78 | 35.12 | 35.12 | 63,091 | -1.74(-4.71%) |
Mar 19, 2008 | 37.31 | 37.70 | 36.47 | 36.85 | 18,218 | -0.21(-0.58%) |
Mar 18, 2008 | 35.65 | 37.19 | 35.13 | 37.07 | 23,647 | +2.36(+6.81%) |
Mar 17, 2008 | 33.78 | 35.08 | 32.46 | 34.70 | 7,559 | +0.51(+1.50%) |
Mar 14, 2008 | 36.28 | 36.55 | 34.18 | 34.19 | 22,575 | -1.92(-5.31%) |
Mar 13, 2008 | 33.06 | 36.30 | 32.06 | 36.11 | 39,354 | +3.31(+10.11%) |
Mar 12, 2008 | 32.63 | 33.22 | 32.55 | 32.79 | 9,559 | +0.17(+0.51%) |
Mar 11, 2008 | 32.43 | 32.71 | 31.61 | 32.63 | 13,850 | +0.99(+3.13%) |
Mar 10, 2008 | 32.45 | 32.45 | 30.78 | 31.64 | 18,113 | -0.76(-2.35%) |
Mar 07, 2008 | 33.79 | 33.79 | 32.23 | 32.40 | 9,292 | +0.17(+0.51%) |
Mar 06, 2008 | 32.41 | 33.26 | 32.23 | 32.23 | 12,420 | -0.38(-1.17%) |
Mar 05, 2008 | 32.44 | 33.07 | 32.41 | 32.61 | 6,069 | +0.35(+1.08%) |
Mar 04, 2008 | 32.25 | 32.61 | 31.82 | 32.27 | 12,819 | -0.31(-0.94%) |
Mar 03, 2008 | 33.84 | 33.84 | 32.00 | 32.57 | 8,143 | -1.19(-3.53%) |
Feb 29, 2008 | 33.38 | 34.91 | 33.38 | 33.76 | 13,888 | +0.19(+0.57%) |
Feb 28, 2008 | 34.15 | 34.97 | 33.02 | 33.57 | 12,503 | -0.72(-2.10%) |
Feb 27, 2008 | 34.29 | 35.03 | 34.29 | 34.29 | 17,659 | -0.41(-1.19%) |
Feb 26, 2008 | 34.65 | 34.96 | 34.34 | 34.70 | 3,965 | -0.05(-0.14%) |
Feb 25, 2008 | 33.79 | 34.84 | 33.55 | 34.75 | 5,741 | +0.84(+2.49%) |
Feb 22, 2008 | 33.10 | 34.55 | 33.10 | 33.91 | 11,563 | +0.79(+2.40%) |
Feb 21, 2008 | 34.30 | 34.96 | 32.93 | 33.12 | 11,621 | -0.99(-2.91%) |
Feb 20, 2008 | 33.52 | 34.77 | 33.52 | 34.11 | 6,628 | +0.75(+2.25%) |
Feb 19, 2008 | 34.82 | 35.15 | 33.35 | 33.36 | 6,299 | -1.07(-3.12%) |
Feb 18, 2008 | 33.06 | 34.76 | 33.06 | 34.43 | 13,244 | +0.00(+0.00%) |
Feb 15, 2008 | 33.06 | 34.76 | 33.06 | 34.43 | 13,244 | +1.37(+4.15%) |
Feb 14, 2008 | 35.55 | 35.63 | 33.06 | 33.06 | 9,532 | -2.48(-6.98%) |
Feb 13, 2008 | 35.70 | 35.74 | 35.07 | 35.54 | 23,986 | +0.86(+2.48%) |
Feb 12, 2008 | 34.70 | 35.12 | 33.65 | 34.68 | 13,035 | +0.23(+0.67%) |
Feb 11, 2008 | 33.27 | 34.83 | 33.07 | 34.45 | 14,576 | +1.05(+3.14%) |
Feb 08, 2008 | 33.83 | 33.84 | 33.06 | 33.40 | 6,326 | -0.64(-1.89%) |
Feb 07, 2008 | 35.12 | 35.12 | 33.57 | 34.04 | 10,950 | -0.68(-1.95%) |
Feb 06, 2008 | 33.71 | 35.41 | 33.12 | 34.72 | 19,032 | +1.21(+3.63%) |
Feb 05, 2008 | 33.79 | 33.79 | 33.07 | 33.51 | 9,569 | -0.55(-1.63%) |
Feb 04, 2008 | 35.55 | 35.55 | 33.51 | 34.06 | 13,849 | -1.63(-4.56%) |
Feb 01, 2008 | 35.41 | 35.69 | 34.15 | 35.69 | 23,483 | +0.36(+1.01%) |
Jan 31, 2008 | 34.08 | 36.03 | 32.89 | 35.33 | 32,371 | +0.78(+2.25%) |
Jan 30, 2008 | 36.09 | 36.31 | 34.15 | 34.55 | 21,146 | -1.29(-3.60%) |
Jan 29, 2008 | 36.55 | 36.89 | 35.28 | 35.84 | 11,946 | -0.68(-1.86%) |
Jan 28, 2008 | 36.88 | 37.67 | 35.96 | 36.52 | 28,934 | -0.24(-0.65%) |
Jan 25, 2008 | 36.22 | 37.55 | 36.03 | 36.76 | 39,115 | +0.99(+2.77%) |
Jan 24, 2008 | 36.34 | 37.55 | 35.77 | 35.77 | 14,738 | -0.50(-1.39%) |
Jan 23, 2008 | 32.79 | 36.63 | 31.68 | 36.27 | 10,875 | +2.66(+7.92%) |
Jan 22, 2008 | 31.85 | 36.48 | 29.72 | 33.61 | 16,044 | +1.05(+3.22%) |
Jan 21, 2008 | 33.16 | 33.28 | 32.24 | 32.56 | 36,168 | +0.00(+0.00%) |
Jan 18, 2008 | 33.16 | 33.28 | 32.24 | 32.56 | 36,168 | -0.36(-1.08%) |
Jan 17, 2008 | 33.89 | 33.89 | 31.61 | 32.92 | 9,898 | -1.41(-4.09%) |
Jan 16, 2008 | 33.72 | 35.48 | 33.72 | 34.32 | 38,418 | +1.14(+3.44%) |
Jan 15, 2008 | 33.26 | 33.89 | 32.85 | 33.18 | 17,128 | -0.48(-1.42%) |
Jan 14, 2008 | 32.08 | 33.88 | 31.62 | 33.66 | 22,850 | +2.05(+6.48%) |
Jan 11, 2008 | 31.56 | 33.06 | 30.12 | 31.61 | 18,833 | -0.14(-0.44%) |
Jan 10, 2008 | 29.51 | 32.23 | 29.29 | 31.75 | 17,916 | +1.64(+5.43%) |
Jan 09, 2008 | 30.16 | 30.41 | 29.56 | 30.12 | 13,082 | -0.04(-0.14%) |
Jan 08, 2008 | 30.55 | 31.16 | 30.16 | 30.16 | 12,125 | +0.10(+0.33%) |
Jan 07, 2008 | 30.22 | 30.79 | 30.02 | 30.06 | 14,357 | -0.07(-0.22%) |
Jan 04, 2008 | 30.57 | 31.17 | 30.11 | 30.12 | 13,707 | -0.44(-1.43%) |
Jan 03, 2008 | 30.59 | 30.79 | 30.03 | 30.56 | 17,318 | +0.08(+0.27%) |
Jan 02, 2008 | 30.82 | 30.82 | 30.22 | 30.48 | 26,799 | +0.31(+1.04%) |