Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.05 | 29.72 | 28.53 | 29.20 | 1,827,659 | +0.26(+0.89%) |
Mar 28, 2008 | 29.72 | 30.00 | 28.87 | 28.94 | 5,918,820 | -0.80(-2.69%) |
Mar 27, 2008 | 30.96 | 31.10 | 29.56 | 29.74 | 5,927,874 | -1.13(-3.66%) |
Mar 26, 2008 | 31.18 | 31.31 | 30.68 | 30.87 | 3,622,157 | -0.70(-2.21%) |
Mar 25, 2008 | 31.47 | 32.01 | 31.03 | 31.57 | 2,681,774 | +0.22(+0.70%) |
Mar 24, 2008 | 31.30 | 32.24 | 30.96 | 31.35 | 7,152,758 | +0.45(+1.45%) |
Mar 21, 2008 | 28.95 | 30.95 | 28.65 | 30.90 | 3,794,368 | +0.00(+0.00%) |
Mar 20, 2008 | 28.95 | 30.95 | 28.65 | 30.90 | 3,794,368 | +2.11(+7.32%) |
Mar 19, 2008 | 30.35 | 30.56 | 28.67 | 28.80 | 5,248,605 | -1.12(-3.75%) |
Mar 18, 2008 | 28.30 | 30.03 | 28.27 | 29.92 | 7,598,727 | +3.08(+11.48%) |
Mar 17, 2008 | 27.81 | 28.27 | 25.24 | 26.84 | 8,708,305 | -2.77(-9.37%) |
Mar 14, 2008 | 32.10 | 32.10 | 29.32 | 29.61 | 8,511,565 | -2.05(-6.46%) |
Mar 13, 2008 | 30.32 | 31.93 | 29.90 | 31.66 | 3,846,143 | +0.42(+1.36%) |
Mar 12, 2008 | 32.09 | 32.44 | 31.17 | 31.23 | 2,167,334 | -0.63(-1.99%) |
Mar 11, 2008 | 31.14 | 31.87 | 29.99 | 31.87 | 12,151,432 | +2.40(+8.14%) |
Mar 10, 2008 | 30.83 | 31.03 | 29.46 | 29.47 | 7,082,828 | -1.47(-4.74%) |
Mar 07, 2008 | 30.61 | 31.73 | 30.32 | 30.93 | 3,732,133 | -0.17(-0.55%) |
Mar 06, 2008 | 32.09 | 32.09 | 31.01 | 31.11 | 1,881,842 | -1.31(-4.04%) |
Mar 05, 2008 | 32.56 | 33.06 | 32.06 | 32.42 | 1,269,586 | +0.04(+0.12%) |
Mar 04, 2008 | 32.20 | 32.50 | 31.66 | 32.38 | 3,122,441 | -0.22(-0.67%) |
Mar 03, 2008 | 32.85 | 32.91 | 32.31 | 32.60 | 956,148 | -0.16(-0.50%) |
Feb 29, 2008 | 33.92 | 33.98 | 32.67 | 32.76 | 5,089,152 | -1.72(-4.98%) |
Feb 28, 2008 | 35.26 | 35.26 | 34.35 | 34.48 | 623,632 | -1.19(-3.34%) |
Feb 27, 2008 | 34.94 | 35.91 | 34.94 | 35.67 | 1,262,603 | +0.32(+0.91%) |
Feb 26, 2008 | 34.96 | 35.85 | 34.79 | 35.35 | 955,728 | +0.07(+0.19%) |
Feb 25, 2008 | 34.57 | 35.42 | 34.17 | 35.28 | 3,148,881 | +0.57(+1.63%) |
Feb 22, 2008 | 34.28 | 34.71 | 33.59 | 34.71 | 1,213,593 | +0.43(+1.26%) |
Feb 21, 2008 | 34.93 | 35.12 | 34.22 | 34.28 | 1,407,428 | -0.47(-1.36%) |
Feb 20, 2008 | 33.55 | 34.91 | 33.26 | 34.75 | 6,777,882 | +1.01(+3.00%) |
Feb 19, 2008 | 34.99 | 35.14 | 33.70 | 33.74 | 5,149,888 | -0.98(-2.82%) |
Feb 18, 2008 | 34.45 | 34.72 | 34.02 | 34.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.45 | 34.72 | 34.02 | 34.72 | 5,488,319 | +0.08(+0.23%) |
Feb 14, 2008 | 35.16 | 35.28 | 34.56 | 34.64 | 4,687,913 | -0.42(-1.21%) |
Feb 13, 2008 | 35.17 | 35.27 | 34.39 | 35.07 | 2,152,915 | +0.30(+0.86%) |
Feb 12, 2008 | 35.27 | 35.54 | 34.40 | 34.77 | 1,495,997 | -0.04(-0.11%) |
Feb 11, 2008 | 34.96 | 35.21 | 34.42 | 34.81 | 1,553,291 | -0.07(-0.20%) |
Feb 08, 2008 | 35.29 | 35.35 | 34.51 | 34.88 | 2,019,406 | -0.45(-1.29%) |
Feb 07, 2008 | 34.60 | 35.92 | 34.48 | 35.33 | 2,382,311 | +0.93(+2.70%) |
Feb 06, 2008 | 35.83 | 35.94 | 34.36 | 34.40 | 2,266,809 | -1.27(-3.57%) |
Feb 05, 2008 | 37.00 | 37.27 | 35.68 | 35.68 | 5,470,822 | -2.24(-5.91%) |
Feb 04, 2008 | 38.58 | 38.58 | 37.74 | 37.92 | 1,429,457 | -0.51(-1.33%) |
Feb 01, 2008 | 38.13 | 38.59 | 37.65 | 38.43 | 1,520,500 | +0.39(+1.03%) |
Jan 31, 2008 | 36.45 | 38.37 | 36.35 | 38.04 | 3,323,041 | +0.83(+2.23%) |
Jan 30, 2008 | 37.39 | 38.69 | 37.06 | 37.20 | 3,777,976 | -0.26(-0.69%) |
Jan 29, 2008 | 37.62 | 37.64 | 36.79 | 37.46 | 1,436,808 | +0.21(+0.57%) |
Jan 28, 2008 | 36.63 | 37.26 | 35.94 | 37.25 | 1,945,888 | +1.08(+2.99%) |
Jan 25, 2008 | 37.51 | 37.84 | 36.04 | 36.17 | 3,367,542 | -1.00(-2.70%) |
Jan 24, 2008 | 37.12 | 37.57 | 36.77 | 37.17 | 2,418,747 | +0.34(+0.91%) |
Jan 23, 2008 | 34.17 | 36.88 | 33.95 | 36.84 | 3,101,465 | +1.87(+5.36%) |
Jan 22, 2008 | 31.95 | 35.57 | 31.95 | 34.96 | 2,986,429 | +0.83(+2.43%) |
Jan 21, 2008 | 34.36 | 34.70 | 33.23 | 34.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.36 | 34.70 | 33.23 | 34.13 | 2,850,724 | +0.17(+0.51%) |
Jan 17, 2008 | 36.13 | 36.25 | 33.84 | 33.96 | 3,584,602 | -2.16(-5.97%) |
Jan 16, 2008 | 35.66 | 36.77 | 35.37 | 36.12 | 2,205,374 | +0.20(+0.57%) |
Jan 15, 2008 | 36.95 | 37.02 | 35.89 | 35.91 | 1,841,774 | -1.61(-4.28%) |
Jan 14, 2008 | 37.24 | 37.58 | 37.06 | 37.52 | 1,229,147 | +0.53(+1.44%) |
Jan 11, 2008 | 36.60 | 37.65 | 36.41 | 36.99 | 2,357,567 | +0.11(+0.30%) |
Jan 10, 2008 | 35.05 | 37.42 | 35.05 | 36.88 | 3,900,425 | +1.10(+3.07%) |
Jan 09, 2008 | 35.21 | 35.81 | 34.29 | 35.78 | 2,138,848 | +0.43(+1.22%) |
Jan 08, 2008 | 36.94 | 37.19 | 35.29 | 35.35 | 2,389,948 | -1.34(-3.65%) |
Jan 07, 2008 | 37.28 | 37.34 | 36.12 | 36.69 | 1,849,366 | -0.42(-1.12%) |
Jan 04, 2008 | 38.00 | 38.01 | 36.88 | 37.10 | 1,679,734 | -1.47(-3.82%) |
Jan 03, 2008 | 39.15 | 39.20 | 38.47 | 38.58 | 904,109 | -0.45(-1.16%) |
Jan 02, 2008 | 40.18 | 40.18 | 38.87 | 39.03 | 1,005,477 | -1.07(-2.66%) |