Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.71 | 30.82 | 29.14 | 30.35 | 4,479,376 | +0.66(+2.23%) |
Mar 28, 2008 | 29.80 | 30.96 | 29.68 | 29.69 | 3,281,738 | -0.82(-2.69%) |
Mar 27, 2008 | 31.17 | 31.50 | 30.28 | 30.51 | 5,088,368 | -0.78(-2.50%) |
Mar 26, 2008 | 32.27 | 32.54 | 31.26 | 31.29 | 5,264,486 | -1.10(-3.41%) |
Mar 25, 2008 | 31.11 | 32.78 | 31.11 | 32.40 | 4,103,446 | +0.74(+2.34%) |
Mar 24, 2008 | 30.98 | 32.51 | 30.80 | 31.66 | 4,768,872 | +0.92(+3.00%) |
Mar 21, 2008 | 29.42 | 30.76 | 28.95 | 30.73 | 5,539,318 | +0.00(+0.00%) |
Mar 20, 2008 | 29.42 | 30.76 | 28.95 | 30.73 | 5,539,318 | +1.49(+5.09%) |
Mar 19, 2008 | 29.99 | 30.59 | 29.15 | 29.25 | 5,706,013 | -0.58(-1.93%) |
Mar 18, 2008 | 28.85 | 29.91 | 28.68 | 29.82 | 7,505,111 | +1.88(+6.71%) |
Mar 17, 2008 | 26.87 | 28.38 | 26.10 | 27.95 | 10,291,397 | -0.15(-0.54%) |
Mar 14, 2008 | 29.33 | 29.56 | 27.29 | 28.10 | 4,638,787 | -0.78(-2.69%) |
Mar 13, 2008 | 28.51 | 29.25 | 27.09 | 28.88 | 8,253,023 | -0.46(-1.55%) |
Mar 12, 2008 | 30.14 | 30.54 | 29.24 | 29.33 | 4,541,090 | -0.98(-3.22%) |
Mar 11, 2008 | 28.38 | 30.31 | 28.12 | 30.31 | 8,503,730 | +2.98(+10.91%) |
Mar 10, 2008 | 28.45 | 28.91 | 27.33 | 27.33 | 7,343,824 | -1.41(-4.92%) |
Mar 07, 2008 | 28.58 | 29.50 | 28.15 | 28.74 | 4,797,506 | -0.12(-0.42%) |
Mar 06, 2008 | 29.76 | 29.79 | 28.83 | 28.86 | 6,001,185 | -0.93(-3.12%) |
Mar 05, 2008 | 30.23 | 30.92 | 29.55 | 29.79 | 5,966,748 | -0.40(-1.33%) |
Mar 04, 2008 | 30.06 | 30.65 | 29.51 | 30.19 | 4,710,692 | -0.15(-0.48%) |
Mar 03, 2008 | 30.68 | 30.90 | 29.95 | 30.34 | 4,051,247 | -0.33(-1.09%) |
Feb 29, 2008 | 31.84 | 31.84 | 30.39 | 30.67 | 4,082,202 | -1.34(-4.19%) |
Feb 28, 2008 | 32.60 | 32.63 | 31.64 | 32.01 | 4,033,151 | -0.91(-2.77%) |
Feb 27, 2008 | 31.84 | 33.52 | 31.74 | 32.92 | 5,017,850 | +0.95(+2.98%) |
Feb 26, 2008 | 30.59 | 32.44 | 30.59 | 31.97 | 4,448,700 | +1.04(+3.36%) |
Feb 25, 2008 | 30.05 | 31.11 | 29.67 | 30.93 | 3,098,200 | +0.89(+2.95%) |
Feb 22, 2008 | 29.79 | 30.05 | 29.09 | 30.05 | 4,982,662 | +0.41(+1.39%) |
Feb 21, 2008 | 30.35 | 30.59 | 29.60 | 29.63 | 3,330,332 | -0.59(-1.95%) |
Feb 20, 2008 | 29.14 | 30.35 | 28.91 | 30.22 | 3,298,424 | +0.81(+2.74%) |
Feb 19, 2008 | 30.31 | 30.65 | 29.25 | 29.42 | 2,872,091 | -0.47(-1.56%) |
Feb 18, 2008 | 30.05 | 30.13 | 29.36 | 29.88 | 4,194,830 | +0.00(+0.00%) |
Feb 15, 2008 | 30.05 | 30.13 | 29.36 | 29.88 | 4,194,830 | -0.12(-0.40%) |
Feb 14, 2008 | 30.91 | 30.96 | 29.96 | 30.01 | 4,513,093 | -0.71(-2.31%) |
Feb 13, 2008 | 29.48 | 30.86 | 29.48 | 30.72 | 5,614,516 | +0.28(+0.92%) |
Feb 12, 2008 | 30.17 | 30.95 | 30.05 | 30.44 | 3,747,541 | +0.49(+1.64%) |
Feb 11, 2008 | 30.08 | 30.18 | 29.42 | 29.94 | 3,959,730 | -0.24(-0.80%) |
Feb 08, 2008 | 30.60 | 30.90 | 30.07 | 30.19 | 4,390,373 | -0.64(-2.07%) |
Feb 07, 2008 | 29.80 | 31.24 | 29.80 | 30.82 | 5,022,079 | +0.92(+3.09%) |
Feb 06, 2008 | 30.26 | 31.16 | 29.82 | 29.90 | 5,823,091 | -0.06(-0.20%) |
Feb 05, 2008 | 30.65 | 30.90 | 29.88 | 29.96 | 5,245,535 | -1.49(-4.73%) |
Feb 04, 2008 | 31.57 | 31.71 | 30.96 | 31.45 | 3,923,526 | -0.18(-0.58%) |
Feb 01, 2008 | 30.50 | 31.74 | 30.50 | 31.63 | 5,863,518 | +0.92(+3.00%) |
Jan 31, 2008 | 30.47 | 30.89 | 29.86 | 30.71 | 14,244,415 | -0.38(-1.21%) |
Jan 30, 2008 | 30.79 | 33.11 | 30.69 | 31.09 | 6,839,723 | -0.99(-3.08%) |
Jan 29, 2008 | 32.79 | 34.04 | 30.90 | 32.08 | 6,915,092 | +0.34(+1.07%) |
Jan 28, 2008 | 32.12 | 32.12 | 30.88 | 31.74 | 6,596,902 | +0.16(+0.52%) |
Jan 25, 2008 | 33.10 | 34.21 | 31.50 | 31.57 | 5,211,286 | -1.14(-3.47%) |
Jan 24, 2008 | 31.81 | 33.08 | 31.66 | 32.71 | 6,315,721 | +0.97(+3.06%) |
Jan 23, 2008 | 29.47 | 31.82 | 28.23 | 31.74 | 7,341,341 | +1.57(+5.21%) |
Jan 22, 2008 | 27.62 | 31.40 | 27.29 | 30.16 | 11,556,802 | +1.18(+4.08%) |
Jan 21, 2008 | 28.92 | 30.65 | 28.18 | 28.98 | 8,471,158 | +0.00(+0.00%) |
Jan 18, 2008 | 28.92 | 30.65 | 28.18 | 28.98 | 8,471,158 | +0.13(+0.46%) |
Jan 17, 2008 | 29.87 | 30.48 | 28.74 | 28.85 | 8,344,081 | -0.95(-3.18%) |
Jan 16, 2008 | 30.06 | 30.96 | 29.38 | 29.79 | 8,405,864 | -0.47(-1.54%) |
Jan 15, 2008 | 31.64 | 31.95 | 29.77 | 30.26 | 5,255,599 | -1.96(-6.09%) |
Jan 14, 2008 | 32.08 | 32.32 | 31.75 | 32.22 | 2,852,926 | +0.62(+1.96%) |
Jan 11, 2008 | 31.42 | 31.97 | 30.29 | 31.60 | 5,392,836 | -0.19(-0.59%) |
Jan 10, 2008 | 30.64 | 32.37 | 30.38 | 31.79 | 6,734,816 | +1.19(+3.89%) |
Jan 09, 2008 | 31.17 | 31.36 | 29.34 | 30.60 | 9,010,980 | -0.55(-1.77%) |
Jan 08, 2008 | 33.25 | 33.37 | 31.12 | 31.15 | 5,063,510 | -1.77(-5.38%) |
Jan 07, 2008 | 33.74 | 34.13 | 32.32 | 32.92 | 5,598,170 | -0.48(-1.44%) |
Jan 04, 2008 | 35.21 | 35.21 | 33.36 | 33.40 | 4,210,128 | -2.37(-6.63%) |
Jan 03, 2008 | 35.86 | 36.30 | 35.57 | 35.78 | 2,035,833 | +0.08(+0.22%) |
Jan 02, 2008 | 36.30 | 36.68 | 35.51 | 35.70 | 2,901,179 | -1.26(-3.40%) |