Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.94 | 32.81 | 31.86 | 32.58 | 1,136,832 | +0.74(+2.33%) |
Mar 28, 2008 | 32.47 | 32.73 | 31.69 | 31.84 | 577,499 | -0.48(-1.50%) |
Mar 27, 2008 | 32.05 | 32.55 | 31.60 | 32.33 | 814,079 | +0.27(+0.85%) |
Mar 26, 2008 | 32.30 | 32.37 | 31.64 | 32.05 | 589,627 | -0.26(-0.80%) |
Mar 25, 2008 | 32.22 | 32.72 | 31.81 | 32.31 | 810,950 | +0.07(+0.22%) |
Mar 24, 2008 | 31.34 | 32.55 | 31.34 | 32.24 | 1,258,110 | +1.32(+4.26%) |
Mar 21, 2008 | 30.56 | 31.30 | 30.23 | 30.92 | 925,760 | +0.00(+0.00%) |
Mar 20, 2008 | 30.56 | 31.30 | 30.23 | 30.92 | 925,760 | +0.27(+0.89%) |
Mar 19, 2008 | 32.12 | 32.41 | 30.63 | 30.65 | 1,339,996 | -1.11(-3.49%) |
Mar 18, 2008 | 31.80 | 31.80 | 30.91 | 31.76 | 932,748 | +0.90(+2.93%) |
Mar 17, 2008 | 30.80 | 31.55 | 29.46 | 30.85 | 1,474,189 | -0.57(-1.81%) |
Mar 14, 2008 | 32.86 | 32.86 | 31.13 | 31.42 | 1,022,782 | -0.84(-2.61%) |
Mar 13, 2008 | 31.27 | 32.56 | 30.73 | 32.26 | 1,116,450 | +0.87(+2.76%) |
Mar 12, 2008 | 31.71 | 32.24 | 31.35 | 31.40 | 975,086 | -0.14(-0.44%) |
Mar 11, 2008 | 30.42 | 31.85 | 30.42 | 31.54 | 1,197,865 | +1.48(+4.93%) |
Mar 10, 2008 | 30.28 | 30.86 | 29.86 | 30.06 | 988,261 | -0.51(-1.68%) |
Mar 07, 2008 | 31.20 | 31.62 | 30.35 | 30.57 | 1,223,862 | -1.01(-3.21%) |
Mar 06, 2008 | 32.00 | 32.05 | 31.40 | 31.59 | 813,212 | -0.83(-2.55%) |
Mar 05, 2008 | 31.66 | 33.03 | 31.63 | 32.41 | 1,057,370 | +0.76(+2.39%) |
Mar 04, 2008 | 31.67 | 32.40 | 31.31 | 31.66 | 1,117,371 | -0.24(-0.76%) |
Mar 03, 2008 | 31.37 | 32.34 | 31.16 | 31.90 | 1,030,054 | +0.70(+2.25%) |
Feb 29, 2008 | 32.43 | 32.77 | 31.01 | 31.20 | 1,689,242 | -1.70(-5.17%) |
Feb 28, 2008 | 33.31 | 33.53 | 32.71 | 32.90 | 1,150,404 | -0.60(-1.79%) |
Feb 27, 2008 | 33.48 | 33.78 | 33.03 | 33.50 | 1,754,064 | -0.27(-0.81%) |
Feb 26, 2008 | 33.85 | 33.96 | 33.18 | 33.77 | 984,077 | -0.04(-0.12%) |
Feb 25, 2008 | 33.45 | 33.83 | 32.89 | 33.81 | 1,089,894 | +0.44(+1.33%) |
Feb 22, 2008 | 32.76 | 33.54 | 32.57 | 33.36 | 1,101,441 | +0.69(+2.10%) |
Feb 21, 2008 | 32.76 | 33.01 | 32.41 | 32.68 | 1,000,741 | -0.09(-0.29%) |
Feb 20, 2008 | 33.26 | 33.44 | 32.05 | 32.77 | 2,379,327 | -0.65(-1.94%) |
Feb 19, 2008 | 32.91 | 34.23 | 32.49 | 33.42 | 3,363,859 | +1.48(+4.64%) |
Feb 18, 2008 | 31.82 | 31.94 | 31.27 | 31.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.82 | 31.94 | 31.27 | 31.94 | 1,436,595 | -0.05(-0.17%) |
Feb 14, 2008 | 32.64 | 32.72 | 31.59 | 31.99 | 1,661,064 | -0.58(-1.77%) |
Feb 13, 2008 | 33.41 | 33.47 | 32.25 | 32.57 | 3,060,229 | -0.18(-0.55%) |
Feb 12, 2008 | 32.48 | 32.89 | 31.98 | 32.75 | 2,471,756 | +0.85(+2.67%) |
Feb 11, 2008 | 31.42 | 32.29 | 31.06 | 31.90 | 2,735,433 | +1.12(+3.62%) |
Feb 08, 2008 | 30.31 | 31.38 | 29.98 | 30.78 | 2,456,945 | +0.60(+1.99%) |
Feb 07, 2008 | 28.47 | 30.24 | 28.40 | 30.18 | 1,838,735 | +1.27(+4.40%) |
Feb 06, 2008 | 29.24 | 29.61 | 28.76 | 28.91 | 1,010,102 | -0.18(-0.62%) |
Feb 05, 2008 | 28.90 | 29.15 | 28.38 | 29.09 | 1,467,425 | -0.78(-2.61%) |
Feb 04, 2008 | 29.21 | 30.04 | 29.14 | 29.87 | 1,215,087 | +0.66(+2.27%) |
Feb 01, 2008 | 28.08 | 29.46 | 28.08 | 29.21 | 1,788,665 | +1.15(+4.09%) |
Jan 31, 2008 | 28.22 | 28.51 | 27.65 | 28.06 | 1,771,894 | -0.30(-1.07%) |
Jan 30, 2008 | 28.34 | 29.14 | 27.88 | 28.36 | 922,041 | -0.35(-1.22%) |
Jan 29, 2008 | 28.25 | 29.12 | 28.19 | 28.72 | 1,365,432 | +0.65(+2.31%) |
Jan 28, 2008 | 27.49 | 28.31 | 26.88 | 28.07 | 914,989 | +0.27(+0.98%) |
Jan 25, 2008 | 28.39 | 28.70 | 27.33 | 27.80 | 1,079,626 | -0.23(-0.83%) |
Jan 24, 2008 | 27.89 | 28.24 | 27.61 | 28.03 | 1,342,608 | +0.54(+1.96%) |
Jan 23, 2008 | 26.33 | 27.69 | 25.22 | 27.49 | 1,834,307 | +0.67(+2.50%) |
Jan 22, 2008 | 25.87 | 27.54 | 25.62 | 26.82 | 1,647,134 | -0.18(-0.66%) |
Jan 21, 2008 | 26.56 | 27.12 | 26.13 | 27.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.56 | 27.12 | 26.13 | 27.00 | 1,723,683 | +0.97(+3.75%) |
Jan 17, 2008 | 27.37 | 27.71 | 25.92 | 26.03 | 1,548,058 | -1.33(-4.87%) |
Jan 16, 2008 | 27.31 | 27.77 | 26.63 | 27.36 | 1,783,280 | -0.10(-0.37%) |
Jan 15, 2008 | 28.40 | 28.62 | 27.41 | 27.46 | 1,540,069 | -1.29(-4.48%) |
Jan 14, 2008 | 29.17 | 29.29 | 28.18 | 28.75 | 1,197,461 | -0.16(-0.54%) |
Jan 11, 2008 | 29.56 | 29.69 | 28.72 | 28.90 | 5,188,872 | -0.92(-3.09%) |
Jan 10, 2008 | 28.78 | 30.02 | 28.71 | 29.82 | 2,005,510 | +0.87(+2.99%) |
Jan 09, 2008 | 28.97 | 29.14 | 27.80 | 28.96 | 1,734,069 | -0.10(-0.35%) |
Jan 08, 2008 | 29.25 | 29.76 | 28.70 | 29.06 | 1,883,656 | -0.02(-0.05%) |
Jan 07, 2008 | 27.72 | 29.18 | 27.72 | 29.07 | 1,718,939 | +1.25(+4.48%) |
Jan 04, 2008 | 28.96 | 28.97 | 27.60 | 27.83 | 1,788,942 | -1.52(-5.18%) |
Jan 03, 2008 | 29.03 | 29.78 | 28.58 | 29.35 | 1,117,194 | +0.59(+2.06%) |
Jan 02, 2008 | 29.77 | 30.45 | 28.43 | 28.75 | 1,586,998 | -1.01(-3.41%) |