Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.13 | 29.20 | 28.09 | 28.12 | 7,476,760 | -1.18(-4.02%) |
Mar 28, 2008 | 29.42 | 30.52 | 29.23 | 29.30 | 3,445,283 | -0.52(-1.74%) |
Mar 27, 2008 | 30.17 | 30.64 | 29.22 | 29.82 | 6,096,628 | -0.86(-2.81%) |
Mar 26, 2008 | 31.07 | 31.28 | 29.91 | 30.68 | 3,958,418 | -0.59(-1.90%) |
Mar 25, 2008 | 30.88 | 31.30 | 30.69 | 31.27 | 2,792,586 | +0.30(+0.96%) |
Mar 24, 2008 | 30.67 | 31.43 | 30.50 | 30.98 | 4,015,106 | +0.35(+1.16%) |
Mar 21, 2008 | 30.78 | 30.99 | 29.93 | 30.62 | 6,089,266 | +0.00(+0.00%) |
Mar 20, 2008 | 30.78 | 30.99 | 29.93 | 30.62 | 6,089,837 | -0.09(-0.28%) |
Mar 19, 2008 | 30.69 | 31.55 | 30.54 | 30.71 | 5,548,135 | +0.13(+0.44%) |
Mar 18, 2008 | 29.95 | 30.75 | 29.55 | 30.57 | 4,606,101 | +0.85(+2.87%) |
Mar 17, 2008 | 28.98 | 30.05 | 28.57 | 29.72 | 5,341,683 | +0.19(+0.65%) |
Mar 14, 2008 | 31.03 | 31.03 | 29.28 | 29.53 | 4,765,817 | -1.24(-4.02%) |
Mar 13, 2008 | 30.26 | 31.04 | 29.61 | 30.76 | 3,992,042 | +0.10(+0.31%) |
Mar 12, 2008 | 31.13 | 31.34 | 30.39 | 30.67 | 3,166,733 | -0.18(-0.59%) |
Mar 11, 2008 | 29.96 | 30.86 | 29.91 | 30.85 | 4,491,732 | +0.74(+2.45%) |
Mar 10, 2008 | 31.08 | 31.26 | 30.01 | 30.11 | 4,627,406 | -1.27(-4.03%) |
Mar 07, 2008 | 31.45 | 31.90 | 30.76 | 31.38 | 3,791,851 | -0.54(-1.68%) |
Mar 06, 2008 | 32.37 | 32.63 | 31.88 | 31.91 | 3,703,777 | -0.49(-1.51%) |
Mar 05, 2008 | 31.86 | 33.00 | 31.47 | 32.40 | 4,351,663 | +0.65(+2.05%) |
Mar 04, 2008 | 31.14 | 31.89 | 30.96 | 31.75 | 4,519,098 | +0.49(+1.56%) |
Mar 03, 2008 | 31.45 | 31.55 | 30.96 | 31.26 | 3,173,937 | -0.31(-0.97%) |
Feb 29, 2008 | 32.13 | 32.17 | 31.09 | 31.57 | 4,885,103 | -0.93(-2.86%) |
Feb 28, 2008 | 32.69 | 33.08 | 32.33 | 32.50 | 3,083,505 | -0.49(-1.48%) |
Feb 27, 2008 | 32.40 | 33.54 | 31.97 | 32.99 | 3,286,225 | +0.76(+2.35%) |
Feb 26, 2008 | 32.26 | 32.58 | 31.58 | 32.23 | 5,894,241 | -0.65(-1.98%) |
Feb 25, 2008 | 33.00 | 33.39 | 32.18 | 32.88 | 4,413,336 | -0.26(-0.78%) |
Feb 22, 2008 | 34.65 | 34.65 | 32.57 | 33.14 | 4,892,739 | -1.28(-3.70%) |
Feb 21, 2008 | 34.88 | 35.84 | 34.23 | 34.42 | 3,229,589 | -0.58(-1.67%) |
Feb 20, 2008 | 33.84 | 35.23 | 33.18 | 35.00 | 2,499,109 | +0.74(+2.15%) |
Feb 19, 2008 | 34.88 | 35.35 | 34.17 | 34.26 | 2,009,726 | -0.12(-0.36%) |
Feb 18, 2008 | 34.47 | 34.62 | 34.00 | 34.39 | 3,353,435 | +0.00(+0.00%) |
Feb 15, 2008 | 34.47 | 34.62 | 34.00 | 34.39 | 3,353,435 | -0.35(-0.99%) |
Feb 14, 2008 | 35.17 | 35.18 | 34.44 | 34.73 | 3,965,012 | -0.53(-1.50%) |
Feb 13, 2008 | 34.21 | 35.28 | 34.10 | 35.26 | 3,425,835 | +1.48(+4.37%) |
Feb 12, 2008 | 33.64 | 34.72 | 33.52 | 33.78 | 3,219,395 | +0.26(+0.77%) |
Feb 11, 2008 | 33.13 | 33.60 | 32.88 | 33.53 | 2,723,370 | +0.45(+1.36%) |
Feb 08, 2008 | 32.20 | 33.23 | 31.88 | 33.07 | 2,513,671 | +0.75(+2.31%) |
Feb 07, 2008 | 32.45 | 32.72 | 31.83 | 32.33 | 3,051,693 | -0.17(-0.53%) |
Feb 06, 2008 | 33.16 | 33.48 | 32.37 | 32.50 | 3,459,863 | -0.54(-1.63%) |
Feb 05, 2008 | 33.43 | 33.55 | 32.93 | 33.04 | 3,848,003 | -0.58(-1.71%) |
Feb 04, 2008 | 33.18 | 33.93 | 32.88 | 33.61 | 2,674,494 | +0.34(+1.01%) |
Feb 01, 2008 | 33.12 | 33.84 | 32.69 | 33.28 | 3,438,374 | +0.09(+0.26%) |
Jan 31, 2008 | 32.64 | 33.50 | 32.43 | 33.19 | 2,974,069 | +0.16(+0.49%) |
Jan 30, 2008 | 31.98 | 33.62 | 31.94 | 33.03 | 3,318,431 | +0.35(+1.06%) |
Jan 29, 2008 | 31.92 | 32.84 | 31.89 | 32.68 | 3,516,103 | -0.01(-0.03%) |
Jan 28, 2008 | 32.22 | 32.87 | 31.88 | 32.69 | 3,044,190 | +0.47(+1.46%) |
Jan 25, 2008 | 33.56 | 33.93 | 31.99 | 32.22 | 4,057,808 | -0.65(-1.98%) |
Jan 24, 2008 | 32.59 | 33.03 | 31.45 | 32.87 | 8,140,870 | +2.20(+7.16%) |
Jan 23, 2008 | 30.52 | 31.03 | 28.38 | 30.68 | 8,540,219 | -0.83(-2.65%) |
Jan 22, 2008 | 31.74 | 32.43 | 30.65 | 31.51 | 4,607,421 | -0.79(-2.43%) |
Jan 21, 2008 | 33.00 | 33.45 | 31.24 | 32.30 | 5,789,495 | +0.00(+0.00%) |
Jan 18, 2008 | 33.00 | 33.45 | 31.24 | 32.30 | 5,789,495 | +0.79(+2.49%) |
Jan 17, 2008 | 32.46 | 32.91 | 31.36 | 31.51 | 4,259,148 | -0.91(-2.81%) |
Jan 16, 2008 | 32.36 | 32.98 | 31.89 | 32.42 | 5,772,453 | -0.11(-0.35%) |
Jan 15, 2008 | 32.75 | 33.07 | 32.46 | 32.54 | 4,696,992 | -0.81(-2.44%) |
Jan 14, 2008 | 33.22 | 33.97 | 33.01 | 33.35 | 3,448,016 | +0.19(+0.58%) |
Jan 11, 2008 | 33.79 | 34.05 | 33.02 | 33.16 | 4,812,227 | -1.14(-3.33%) |
Jan 10, 2008 | 33.35 | 34.53 | 33.03 | 34.30 | 5,322,845 | +0.84(+2.52%) |
Jan 09, 2008 | 34.46 | 34.85 | 32.63 | 33.46 | 7,715,844 | -1.15(-3.32%) |
Jan 08, 2008 | 35.17 | 35.86 | 34.55 | 34.61 | 3,583,375 | -0.27(-0.77%) |
Jan 07, 2008 | 35.84 | 36.12 | 34.55 | 34.88 | 4,837,319 | -0.96(-2.68%) |
Jan 04, 2008 | 36.72 | 36.82 | 35.71 | 35.84 | 3,238,150 | -1.04(-2.83%) |
Jan 03, 2008 | 36.57 | 37.34 | 36.51 | 36.88 | 3,172,205 | +0.40(+1.10%) |
Jan 02, 2008 | 36.91 | 37.25 | 36.02 | 36.48 | 4,905,314 | +0.04(+0.11%) |