Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.61 | 34.18 | 33.23 | 33.91 | 8,711,124 | +0.51(+1.53%) |
Mar 28, 2008 | 33.82 | 34.15 | 33.31 | 33.39 | 8,497,055 | -0.55(-1.61%) |
Mar 27, 2008 | 34.31 | 34.58 | 33.72 | 33.94 | 7,408,395 | +0.06(+0.17%) |
Mar 26, 2008 | 34.23 | 34.42 | 33.56 | 33.88 | 9,275,805 | -0.59(-1.70%) |
Mar 25, 2008 | 34.67 | 34.82 | 34.04 | 34.47 | 7,958,046 | -0.15(-0.43%) |
Mar 24, 2008 | 33.94 | 35.18 | 33.94 | 34.62 | 11,359,118 | +0.74(+2.20%) |
Mar 21, 2008 | 32.89 | 34.18 | 32.88 | 33.87 | 21,240,768 | +0.00(+0.00%) |
Mar 20, 2008 | 32.89 | 34.18 | 32.88 | 33.87 | 21,240,768 | +0.97(+2.96%) |
Mar 19, 2008 | 33.52 | 34.16 | 32.88 | 32.90 | 10,407,092 | -0.62(-1.86%) |
Mar 18, 2008 | 32.34 | 33.53 | 31.99 | 33.52 | 13,304,167 | +1.73(+5.43%) |
Mar 17, 2008 | 31.09 | 32.32 | 30.97 | 31.80 | 12,265,159 | +0.01(+0.04%) |
Mar 14, 2008 | 32.47 | 32.70 | 31.56 | 31.79 | 14,957,886 | -0.61(-1.88%) |
Mar 13, 2008 | 31.95 | 32.65 | 31.65 | 32.39 | 11,518,233 | -0.07(-0.23%) |
Mar 12, 2008 | 33.07 | 33.44 | 32.40 | 32.47 | 9,236,658 | -0.47(-1.43%) |
Mar 11, 2008 | 32.39 | 34.04 | 31.99 | 32.94 | 12,476,393 | +1.20(+3.79%) |
Mar 10, 2008 | 31.86 | 32.20 | 31.51 | 31.73 | 18,910,768 | -0.04(-0.12%) |
Mar 07, 2008 | 31.61 | 32.50 | 31.49 | 31.77 | 9,384,150 | -0.11(-0.35%) |
Mar 06, 2008 | 32.30 | 32.30 | 31.79 | 31.89 | 9,779,685 | -0.59(-1.80%) |
Mar 05, 2008 | 32.53 | 33.16 | 32.09 | 32.47 | 8,294,404 | +0.09(+0.28%) |
Mar 04, 2008 | 32.12 | 32.54 | 31.80 | 32.38 | 9,033,586 | -0.16(-0.50%) |
Mar 03, 2008 | 32.67 | 33.14 | 31.94 | 32.54 | 7,851,182 | -0.24(-0.72%) |
Feb 29, 2008 | 33.47 | 33.61 | 32.63 | 32.78 | 12,214,272 | -1.13(-3.34%) |
Feb 28, 2008 | 34.15 | 34.28 | 33.75 | 33.91 | 7,191,821 | -0.66(-1.92%) |
Feb 27, 2008 | 33.77 | 34.85 | 33.70 | 34.58 | 8,603,766 | +0.53(+1.55%) |
Feb 26, 2008 | 33.54 | 34.23 | 33.50 | 34.05 | 9,412,116 | +0.31(+0.93%) |
Feb 25, 2008 | 33.74 | 33.96 | 33.10 | 33.73 | 13,317,239 | -0.02(-0.07%) |
Feb 22, 2008 | 33.30 | 33.78 | 32.84 | 33.75 | 8,411,006 | +0.47(+1.42%) |
Feb 21, 2008 | 33.35 | 33.91 | 33.25 | 33.28 | 8,558,044 | +0.02(+0.07%) |
Feb 20, 2008 | 32.63 | 33.39 | 32.44 | 33.26 | 10,196,993 | +0.12(+0.36%) |
Feb 19, 2008 | 33.09 | 33.53 | 32.69 | 33.14 | 7,443,700 | +0.37(+1.12%) |
Feb 18, 2008 | 32.44 | 32.88 | 31.91 | 32.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.44 | 32.88 | 31.91 | 32.78 | 7,613,169 | +0.18(+0.55%) |
Feb 14, 2008 | 32.99 | 33.25 | 32.51 | 32.60 | 7,795,563 | -0.46(-1.38%) |
Feb 13, 2008 | 32.86 | 33.16 | 32.56 | 33.05 | 7,462,948 | +0.38(+1.15%) |
Feb 12, 2008 | 31.72 | 32.83 | 31.71 | 32.67 | 13,479,841 | +1.27(+4.05%) |
Feb 11, 2008 | 32.53 | 32.53 | 31.07 | 31.40 | 16,782,604 | -1.07(-3.31%) |
Feb 08, 2008 | 33.69 | 33.69 | 32.32 | 32.48 | 13,962,658 | -1.33(-3.93%) |
Feb 07, 2008 | 32.76 | 33.92 | 32.43 | 33.81 | 18,420,196 | +2.10(+6.62%) |
Feb 06, 2008 | 32.27 | 32.48 | 31.44 | 31.71 | 12,656,684 | -0.20(-0.62%) |
Feb 05, 2008 | 32.80 | 32.90 | 31.80 | 31.90 | 12,173,200 | -1.55(-4.63%) |
Feb 04, 2008 | 33.81 | 33.93 | 33.23 | 33.45 | 6,644,552 | -0.48(-1.41%) |
Feb 01, 2008 | 33.25 | 33.93 | 32.92 | 33.93 | 9,757,009 | +0.80(+2.41%) |
Jan 31, 2008 | 31.91 | 33.65 | 31.71 | 33.13 | 13,187,450 | +0.76(+2.35%) |
Jan 30, 2008 | 32.75 | 33.62 | 32.26 | 32.37 | 10,987,269 | -0.48(-1.47%) |
Jan 29, 2008 | 32.27 | 32.88 | 31.91 | 32.85 | 7,839,452 | +0.97(+3.04%) |
Jan 28, 2008 | 30.84 | 31.89 | 30.64 | 31.89 | 8,412,870 | +1.15(+3.75%) |
Jan 25, 2008 | 32.13 | 32.59 | 30.60 | 30.73 | 10,866,410 | -1.02(-3.22%) |
Jan 24, 2008 | 31.34 | 31.96 | 31.17 | 31.76 | 11,185,506 | +0.65(+2.08%) |
Jan 23, 2008 | 30.38 | 31.30 | 29.52 | 31.11 | 20,350,142 | -0.08(-0.25%) |
Jan 22, 2008 | 30.38 | 32.40 | 29.65 | 31.19 | 23,369,238 | -1.13(-3.48%) |
Jan 21, 2008 | 33.13 | 33.20 | 30.82 | 32.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.13 | 33.20 | 30.82 | 32.31 | 25,951,736 | -0.47(-1.42%) |
Jan 17, 2008 | 34.29 | 34.29 | 32.53 | 32.78 | 15,006,451 | -1.34(-3.94%) |
Jan 16, 2008 | 33.76 | 34.79 | 33.76 | 34.13 | 14,186,533 | +0.44(+1.32%) |
Jan 15, 2008 | 34.09 | 34.32 | 33.62 | 33.68 | 8,230,352 | -0.14(-0.40%) |
Jan 14, 2008 | 33.85 | 33.89 | 33.28 | 33.82 | 6,242,171 | +0.30(+0.91%) |
Jan 11, 2008 | 33.36 | 34.04 | 32.92 | 33.51 | 10,083,983 | -0.27(-0.80%) |
Jan 10, 2008 | 32.63 | 34.14 | 32.60 | 33.78 | 10,486,403 | +0.84(+2.54%) |
Jan 09, 2008 | 32.57 | 33.04 | 32.13 | 32.94 | 14,321,451 | +0.45(+1.39%) |
Jan 08, 2008 | 33.66 | 33.81 | 32.34 | 32.49 | 10,223,907 | -1.07(-3.19%) |
Jan 07, 2008 | 33.29 | 33.87 | 33.07 | 33.56 | 10,833,583 | +0.41(+1.22%) |
Jan 04, 2008 | 33.30 | 33.43 | 32.71 | 33.16 | 9,035,564 | -0.47(-1.39%) |
Jan 03, 2008 | 33.51 | 33.81 | 33.28 | 33.62 | 7,145,126 | +0.29(+0.88%) |
Jan 02, 2008 | 34.46 | 34.55 | 33.20 | 33.33 | 8,037,387 | -1.34(-3.86%) |