Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.03 | 29.71 | 29.03 | 29.64 | 2,670,340 | +0.29(+0.99%) |
Mar 28, 2008 | 29.58 | 29.58 | 29.11 | 29.35 | 4,875,978 | -0.14(-0.48%) |
Mar 27, 2008 | 30.05 | 30.12 | 29.36 | 29.49 | 3,604,011 | -0.31(-1.04%) |
Mar 26, 2008 | 29.69 | 29.88 | 29.21 | 29.80 | 5,571,608 | +0.31(+1.05%) |
Mar 25, 2008 | 28.93 | 29.58 | 28.85 | 29.49 | 5,176,711 | +0.85(+2.98%) |
Mar 24, 2008 | 28.56 | 29.11 | 28.04 | 28.64 | 6,153,635 | +0.60(+2.15%) |
Mar 21, 2008 | 27.99 | 28.13 | 27.24 | 28.04 | 18,608,182 | +0.00(+0.00%) |
Mar 20, 2008 | 27.99 | 28.13 | 27.24 | 28.04 | 18,608,182 | +0.03(+0.11%) |
Mar 19, 2008 | 30.05 | 30.09 | 27.98 | 28.00 | 10,046,812 | -2.00(-6.67%) |
Mar 18, 2008 | 29.34 | 30.01 | 29.09 | 30.01 | 7,100,322 | +1.49(+5.21%) |
Mar 17, 2008 | 28.41 | 29.17 | 28.03 | 28.52 | 9,195,799 | -1.06(-3.57%) |
Mar 14, 2008 | 30.65 | 30.67 | 29.05 | 29.58 | 8,060,287 | -0.63(-2.10%) |
Mar 13, 2008 | 29.23 | 30.29 | 28.88 | 30.21 | 9,413,976 | +0.14(+0.46%) |
Mar 12, 2008 | 30.06 | 30.57 | 29.97 | 30.08 | 4,487,903 | +0.05(+0.16%) |
Mar 11, 2008 | 29.36 | 30.03 | 28.88 | 30.03 | 7,126,915 | +1.62(+5.71%) |
Mar 10, 2008 | 29.22 | 29.32 | 28.28 | 28.41 | 10,982,178 | -0.79(-2.71%) |
Mar 07, 2008 | 29.23 | 29.87 | 29.08 | 29.20 | 9,705,390 | -0.51(-1.72%) |
Mar 06, 2008 | 30.70 | 30.80 | 29.66 | 29.71 | 6,353,286 | -1.12(-3.64%) |
Mar 05, 2008 | 30.48 | 31.06 | 30.40 | 30.83 | 11,105,261 | +0.64(+2.10%) |
Mar 04, 2008 | 30.78 | 30.83 | 29.64 | 30.20 | 8,064,930 | -0.68(-2.20%) |
Mar 03, 2008 | 30.21 | 30.91 | 30.03 | 30.88 | 8,485,765 | +0.47(+1.54%) |
Feb 29, 2008 | 31.55 | 31.56 | 30.21 | 30.41 | 9,193,626 | -1.48(-4.64%) |
Feb 28, 2008 | 31.81 | 32.23 | 31.66 | 31.89 | 4,133,610 | -0.02(-0.07%) |
Feb 27, 2008 | 31.12 | 32.05 | 31.12 | 31.91 | 13,235,150 | +0.54(+1.74%) |
Feb 26, 2008 | 30.80 | 31.52 | 30.57 | 31.36 | 4,716,132 | +0.44(+1.41%) |
Feb 25, 2008 | 30.56 | 31.04 | 30.17 | 30.93 | 4,681,617 | +0.46(+1.51%) |
Feb 22, 2008 | 30.40 | 30.63 | 29.78 | 30.47 | 8,379,666 | +0.40(+1.32%) |
Feb 21, 2008 | 30.51 | 30.64 | 30.02 | 30.07 | 12,487,067 | -0.09(-0.31%) |
Feb 20, 2008 | 29.13 | 30.16 | 28.88 | 30.16 | 3,953,057 | +0.81(+2.76%) |
Feb 19, 2008 | 29.76 | 29.88 | 29.27 | 29.35 | 6,133,320 | +0.72(+2.51%) |
Feb 18, 2008 | 28.53 | 28.73 | 28.20 | 28.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.53 | 28.73 | 28.20 | 28.63 | 3,684,811 | -0.28(-0.96%) |
Feb 14, 2008 | 29.55 | 29.57 | 28.79 | 28.91 | 3,891,958 | -0.50(-1.71%) |
Feb 13, 2008 | 28.88 | 29.41 | 28.68 | 29.41 | 5,755,509 | +0.83(+2.90%) |
Feb 12, 2008 | 28.66 | 29.23 | 28.36 | 28.59 | 4,264,377 | +0.24(+0.84%) |
Feb 11, 2008 | 27.67 | 28.35 | 27.34 | 28.35 | 9,414,904 | +0.87(+3.15%) |
Feb 08, 2008 | 27.02 | 27.62 | 27.02 | 27.48 | 3,757,367 | +0.09(+0.34%) |
Feb 07, 2008 | 27.13 | 27.72 | 26.67 | 27.39 | 3,853,423 | +0.37(+1.37%) |
Feb 06, 2008 | 27.12 | 27.80 | 26.95 | 27.02 | 4,449,411 | -0.06(-0.21%) |
Feb 05, 2008 | 28.13 | 28.21 | 26.97 | 27.07 | 5,406,804 | -1.50(-5.24%) |
Feb 04, 2008 | 28.73 | 28.89 | 28.47 | 28.57 | 3,517,733 | -0.15(-0.52%) |
Feb 01, 2008 | 28.22 | 28.81 | 28.07 | 28.72 | 4,211,098 | +0.49(+1.74%) |
Jan 31, 2008 | 26.97 | 28.27 | 26.74 | 28.23 | 5,732,767 | +0.59(+2.12%) |
Jan 30, 2008 | 27.37 | 28.29 | 27.15 | 27.64 | 3,927,963 | +0.10(+0.36%) |
Jan 29, 2008 | 27.41 | 27.67 | 27.14 | 27.54 | 3,454,147 | +0.39(+1.42%) |
Jan 28, 2008 | 26.22 | 27.18 | 25.92 | 27.15 | 4,903,406 | +0.75(+2.83%) |
Jan 25, 2008 | 27.28 | 27.47 | 26.27 | 26.41 | 5,298,176 | -0.33(-1.23%) |
Jan 24, 2008 | 26.14 | 26.95 | 26.01 | 26.74 | 5,458,107 | +0.90(+3.47%) |
Jan 23, 2008 | 24.42 | 25.95 | 23.84 | 25.84 | 8,457,971 | +0.35(+1.35%) |
Jan 22, 2008 | 23.99 | 25.80 | 23.71 | 25.50 | 8,967,323 | -0.29(-1.11%) |
Jan 21, 2008 | 25.84 | 26.25 | 25.12 | 25.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.84 | 26.25 | 25.12 | 25.78 | 9,186,531 | +0.32(+1.25%) |
Jan 17, 2008 | 26.43 | 27.07 | 25.31 | 25.46 | 7,716,472 | -1.02(-3.87%) |
Jan 16, 2008 | 27.35 | 27.53 | 26.04 | 26.49 | 7,937,630 | -1.08(-3.93%) |
Jan 15, 2008 | 28.24 | 28.40 | 27.44 | 27.57 | 3,720,493 | -1.24(-4.31%) |
Jan 14, 2008 | 28.92 | 29.05 | 28.57 | 28.82 | 3,770,280 | +0.20(+0.69%) |
Jan 11, 2008 | 29.03 | 29.16 | 28.42 | 28.62 | 3,203,585 | -0.68(-2.31%) |
Jan 10, 2008 | 28.44 | 29.46 | 28.31 | 29.29 | 5,885,978 | +0.63(+2.21%) |
Jan 09, 2008 | 28.03 | 28.67 | 27.69 | 28.66 | 4,631,600 | +0.63(+2.23%) |
Jan 08, 2008 | 28.43 | 28.96 | 27.97 | 28.04 | 3,905,033 | +0.08(+0.30%) |
Jan 07, 2008 | 28.38 | 28.41 | 27.44 | 27.95 | 4,935,629 | -0.30(-1.05%) |
Jan 04, 2008 | 28.76 | 28.76 | 27.97 | 28.25 | 4,416,098 | -0.95(-3.25%) |
Jan 03, 2008 | 29.07 | 29.33 | 28.99 | 29.20 | 2,001,149 | +0.27(+0.93%) |
Jan 02, 2008 | 29.32 | 29.64 | 28.76 | 28.93 | 2,940,331 | -0.29(-1.00%) |