Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.46 | 30.01 | 29.46 | 29.99 | 2,491,746 | +0.23(+0.77%) |
Mar 28, 2008 | 30.42 | 30.42 | 29.67 | 29.76 | 1,018,085 | -0.46(-1.53%) |
Mar 27, 2008 | 30.85 | 31.03 | 30.04 | 30.22 | 2,684,017 | -0.44(-1.44%) |
Mar 26, 2008 | 31.32 | 31.32 | 30.46 | 30.66 | 2,449,776 | -0.90(-2.84%) |
Mar 25, 2008 | 31.77 | 32.02 | 31.44 | 31.56 | 7,845,083 | -0.05(-0.15%) |
Mar 24, 2008 | 30.66 | 31.74 | 30.55 | 31.61 | 1,969,825 | +1.14(+3.74%) |
Mar 21, 2008 | 29.87 | 30.47 | 29.59 | 30.47 | 2,400,811 | +0.00(+0.00%) |
Mar 20, 2008 | 29.87 | 30.47 | 29.59 | 30.47 | 2,400,811 | +0.63(+2.11%) |
Mar 19, 2008 | 29.29 | 30.54 | 28.68 | 29.84 | 5,088,891 | +0.55(+1.88%) |
Mar 18, 2008 | 29.07 | 29.30 | 28.68 | 29.29 | 3,492,667 | +0.74(+2.59%) |
Mar 17, 2008 | 29.10 | 29.42 | 28.09 | 28.55 | 3,054,280 | -1.07(-3.61%) |
Mar 14, 2008 | 30.63 | 30.66 | 29.32 | 29.62 | 2,502,811 | -0.96(-3.14%) |
Mar 13, 2008 | 30.32 | 30.77 | 29.90 | 30.58 | 2,221,404 | -0.15(-0.49%) |
Mar 12, 2008 | 31.10 | 31.24 | 30.64 | 30.73 | 1,308,700 | -0.26(-0.84%) |
Mar 11, 2008 | 30.81 | 30.99 | 30.31 | 30.99 | 1,945,824 | +0.88(+2.92%) |
Mar 10, 2008 | 30.69 | 30.92 | 30.00 | 30.11 | 1,811,879 | -0.56(-1.82%) |
Mar 07, 2008 | 31.33 | 31.37 | 30.33 | 30.66 | 2,354,945 | -0.86(-2.72%) |
Mar 06, 2008 | 32.32 | 32.36 | 31.51 | 31.52 | 1,464,150 | -0.80(-2.48%) |
Mar 05, 2008 | 32.21 | 32.89 | 32.16 | 32.32 | 2,030,433 | +0.24(+0.76%) |
Mar 04, 2008 | 31.93 | 32.24 | 31.69 | 32.08 | 1,093,254 | -0.17(-0.51%) |
Mar 03, 2008 | 32.52 | 32.63 | 31.95 | 32.25 | 1,179,859 | -0.38(-1.16%) |
Feb 29, 2008 | 33.02 | 33.17 | 32.46 | 32.62 | 1,746,998 | -0.60(-1.80%) |
Feb 28, 2008 | 33.02 | 33.28 | 32.72 | 33.22 | 1,433,401 | -0.28(-0.82%) |
Feb 27, 2008 | 33.09 | 33.70 | 33.09 | 33.50 | 1,245,731 | +0.12(+0.35%) |
Feb 26, 2008 | 33.19 | 33.71 | 32.85 | 33.38 | 1,337,380 | +0.12(+0.35%) |
Feb 25, 2008 | 32.78 | 33.31 | 32.50 | 33.26 | 1,036,482 | +0.61(+1.88%) |
Feb 22, 2008 | 32.87 | 32.87 | 32.05 | 32.65 | 1,065,211 | -0.03(-0.10%) |
Feb 21, 2008 | 32.82 | 33.08 | 32.48 | 32.68 | 1,254,139 | +0.12(+0.36%) |
Feb 20, 2008 | 31.80 | 32.64 | 31.52 | 32.56 | 1,587,871 | +0.60(+1.87%) |
Feb 19, 2008 | 32.91 | 33.12 | 31.80 | 31.96 | 2,395,637 | -1.09(-3.31%) |
Feb 18, 2008 | 31.86 | 33.06 | 31.73 | 33.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.86 | 33.06 | 31.73 | 33.05 | 1,959,218 | +1.13(+3.55%) |
Feb 14, 2008 | 31.95 | 32.28 | 31.25 | 31.92 | 6,312,711 | -1.65(-4.92%) |
Feb 13, 2008 | 33.82 | 33.90 | 33.39 | 33.57 | 2,035,026 | +0.09(+0.28%) |
Feb 12, 2008 | 33.09 | 33.67 | 32.87 | 33.48 | 1,599,184 | +0.37(+1.12%) |
Feb 11, 2008 | 32.68 | 33.35 | 32.61 | 33.11 | 1,424,563 | +0.41(+1.25%) |
Feb 08, 2008 | 32.92 | 33.29 | 32.48 | 32.70 | 1,936,442 | -0.28(-0.86%) |
Feb 07, 2008 | 32.98 | 33.17 | 32.55 | 32.98 | 1,931,891 | -0.03(-0.10%) |
Feb 06, 2008 | 33.45 | 34.25 | 32.99 | 33.02 | 2,360,651 | -0.27(-0.80%) |
Feb 05, 2008 | 33.67 | 33.90 | 32.87 | 33.28 | 1,684,558 | -0.92(-2.69%) |
Feb 04, 2008 | 34.23 | 34.24 | 33.79 | 34.20 | 2,423,239 | +0.02(+0.05%) |
Feb 01, 2008 | 33.28 | 34.46 | 33.09 | 34.19 | 2,946,418 | +0.83(+2.50%) |
Jan 31, 2008 | 32.13 | 33.58 | 32.13 | 33.35 | 2,168,488 | +0.64(+1.97%) |
Jan 30, 2008 | 33.17 | 33.22 | 32.58 | 32.71 | 2,719,160 | -0.43(-1.30%) |
Jan 29, 2008 | 32.61 | 33.52 | 32.45 | 33.14 | 3,065,528 | +0.65(+2.01%) |
Jan 28, 2008 | 31.18 | 32.54 | 31.18 | 32.49 | 2,590,388 | +0.90(+2.86%) |
Jan 25, 2008 | 31.77 | 32.36 | 31.29 | 31.58 | 2,759,491 | -0.11(-0.35%) |
Jan 24, 2008 | 30.95 | 31.77 | 30.59 | 31.69 | 2,859,556 | +1.02(+3.33%) |
Jan 23, 2008 | 29.36 | 30.72 | 28.61 | 30.67 | 5,336,579 | +0.70(+2.33%) |
Jan 22, 2008 | 29.12 | 30.36 | 29.12 | 29.97 | 1,905,724 | -0.26(-0.86%) |
Jan 21, 2008 | 29.99 | 30.65 | 29.69 | 30.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.99 | 30.65 | 29.69 | 30.23 | 3,628,209 | +0.41(+1.37%) |
Jan 17, 2008 | 29.49 | 29.94 | 29.42 | 29.82 | 3,994,404 | +0.38(+1.28%) |
Jan 16, 2008 | 29.16 | 29.86 | 28.95 | 29.45 | 3,235,514 | +0.36(+1.24%) |
Jan 15, 2008 | 29.79 | 29.93 | 29.04 | 29.08 | 2,919,992 | -1.18(-3.90%) |
Jan 14, 2008 | 29.51 | 30.40 | 28.79 | 30.26 | 4,069,088 | +1.01(+3.44%) |
Jan 11, 2008 | 29.39 | 29.86 | 29.03 | 29.26 | 2,902,034 | -0.43(-1.46%) |
Jan 10, 2008 | 30.08 | 30.54 | 29.56 | 29.69 | 2,531,426 | -0.50(-1.67%) |
Jan 09, 2008 | 29.76 | 30.31 | 29.65 | 30.19 | 1,819,286 | +0.27(+0.89%) |
Jan 08, 2008 | 30.44 | 30.96 | 29.85 | 29.93 | 2,967,411 | -0.43(-1.42%) |
Jan 07, 2008 | 31.49 | 31.55 | 30.20 | 30.36 | 4,044,549 | -0.99(-3.16%) |
Jan 04, 2008 | 31.76 | 31.99 | 31.17 | 31.35 | 2,772,563 | -0.53(-1.65%) |
Jan 03, 2008 | 31.74 | 32.01 | 31.58 | 31.88 | 1,640,772 | +0.17(+0.55%) |
Jan 02, 2008 | 32.56 | 33.05 | 31.66 | 31.70 | 2,500,792 | -1.00(-3.05%) |