Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.80 | 28.32 | 27.05 | 27.80 | 3,813,908 | +0.00(+0.00%) |
Mar 28, 2008 | 28.75 | 28.77 | 27.72 | 27.80 | 3,216,780 | -0.84(-2.93%) |
Mar 27, 2008 | 29.04 | 29.18 | 28.45 | 28.64 | 2,834,482 | -0.23(-0.80%) |
Mar 26, 2008 | 29.00 | 29.32 | 28.39 | 28.87 | 2,507,508 | -0.41(-1.42%) |
Mar 25, 2008 | 29.45 | 29.45 | 28.93 | 29.29 | 3,507,076 | +0.10(+0.34%) |
Mar 24, 2008 | 28.96 | 29.36 | 28.66 | 29.18 | 3,691,796 | +0.53(+1.85%) |
Mar 21, 2008 | 27.91 | 28.82 | 27.33 | 28.66 | 7,873,812 | +0.00(+0.00%) |
Mar 20, 2008 | 27.91 | 28.82 | 27.33 | 28.66 | 7,873,812 | +1.07(+3.88%) |
Mar 19, 2008 | 28.26 | 29.45 | 27.59 | 27.59 | 3,673,156 | -0.36(-1.31%) |
Mar 18, 2008 | 27.27 | 28.06 | 26.70 | 27.95 | 4,808,632 | +1.25(+4.70%) |
Mar 17, 2008 | 26.96 | 27.54 | 26.69 | 26.70 | 4,839,986 | -0.68(-2.48%) |
Mar 14, 2008 | 28.25 | 28.31 | 27.09 | 27.38 | 6,218,048 | -0.43(-1.56%) |
Mar 13, 2008 | 26.28 | 28.16 | 26.07 | 27.81 | 7,596,146 | +0.97(+3.63%) |
Mar 12, 2008 | 27.27 | 27.30 | 26.56 | 26.84 | 4,674,172 | -0.27(-0.98%) |
Mar 11, 2008 | 26.39 | 27.10 | 25.88 | 27.10 | 6,096,108 | +1.29(+5.00%) |
Mar 10, 2008 | 27.38 | 27.38 | 25.73 | 25.81 | 7,055,072 | -1.44(-5.28%) |
Mar 07, 2008 | 27.84 | 28.00 | 26.75 | 27.25 | 8,583,056 | -0.90(-3.20%) |
Mar 06, 2008 | 29.31 | 29.66 | 28.14 | 28.15 | 4,778,994 | -1.01(-3.45%) |
Mar 05, 2008 | 28.90 | 29.42 | 28.80 | 29.16 | 5,366,398 | +0.43(+1.48%) |
Mar 04, 2008 | 28.73 | 29.23 | 28.25 | 28.73 | 4,981,366 | -0.30(-1.05%) |
Mar 03, 2008 | 30.00 | 30.30 | 28.61 | 29.04 | 7,633,432 | -1.12(-3.71%) |
Feb 29, 2008 | 30.27 | 30.68 | 29.64 | 30.16 | 5,675,176 | -0.56(-1.82%) |
Feb 28, 2008 | 31.00 | 31.07 | 30.45 | 30.71 | 3,168,828 | -0.31(-1.00%) |
Feb 27, 2008 | 30.62 | 31.80 | 30.23 | 31.02 | 4,729,214 | +0.27(+0.89%) |
Feb 26, 2008 | 29.71 | 31.12 | 29.65 | 30.75 | 6,092,736 | +0.84(+2.83%) |
Feb 25, 2008 | 29.24 | 30.01 | 29.05 | 29.91 | 4,174,850 | +0.54(+1.84%) |
Feb 22, 2008 | 30.00 | 30.50 | 28.86 | 29.36 | 5,584,676 | -0.42(-1.39%) |
Feb 21, 2008 | 31.00 | 31.34 | 29.33 | 29.78 | 7,917,170 | -1.16(-3.75%) |
Feb 20, 2008 | 30.52 | 30.95 | 30.41 | 30.94 | 3,612,494 | +0.23(+0.75%) |
Feb 19, 2008 | 31.43 | 31.68 | 30.55 | 30.71 | 3,748,728 | -0.48(-1.55%) |
Feb 18, 2008 | 30.91 | 31.40 | 30.81 | 31.20 | 4,878,468 | +0.00(+0.00%) |
Feb 15, 2008 | 30.91 | 31.40 | 30.81 | 31.20 | 4,878,040 | +0.07(+0.22%) |
Feb 14, 2008 | 31.62 | 31.70 | 30.95 | 31.12 | 4,804,350 | -0.07(-0.22%) |
Feb 13, 2008 | 31.41 | 31.52 | 30.93 | 31.20 | 4,754,916 | +0.23(+0.74%) |
Feb 12, 2008 | 31.73 | 31.99 | 30.84 | 30.96 | 4,225,268 | -0.64(-2.01%) |
Feb 11, 2008 | 31.88 | 31.88 | 31.33 | 31.60 | 4,476,876 | -0.29(-0.89%) |
Feb 08, 2008 | 31.30 | 32.17 | 31.22 | 31.89 | 4,750,106 | +0.69(+2.20%) |
Feb 07, 2008 | 30.77 | 31.62 | 30.50 | 31.20 | 6,298,052 | +0.15(+0.50%) |
Feb 06, 2008 | 32.03 | 32.29 | 30.92 | 31.05 | 4,705,052 | -0.83(-2.60%) |
Feb 05, 2008 | 33.01 | 33.37 | 31.77 | 31.88 | 5,023,538 | -1.67(-4.98%) |
Feb 04, 2008 | 33.80 | 33.80 | 33.10 | 33.55 | 4,298,128 | -0.17(-0.52%) |
Feb 01, 2008 | 32.49 | 33.98 | 32.45 | 33.72 | 9,248,382 | +1.54(+4.79%) |
Jan 31, 2008 | 31.50 | 32.74 | 30.30 | 32.18 | 15,313,528 | +1.28(+4.14%) |
Jan 30, 2008 | 31.78 | 31.78 | 30.80 | 30.90 | 5,358,362 | -0.90(-2.83%) |
Jan 29, 2008 | 30.93 | 32.00 | 30.50 | 31.80 | 5,893,486 | +1.12(+3.67%) |
Jan 28, 2008 | 31.15 | 31.25 | 30.50 | 30.68 | 5,929,668 | -0.36(-1.16%) |
Jan 25, 2008 | 31.87 | 32.53 | 31.00 | 31.04 | 4,175,300 | -0.60(-1.90%) |
Jan 24, 2008 | 32.26 | 32.55 | 31.51 | 31.64 | 4,059,608 | -0.50(-1.57%) |
Jan 23, 2008 | 31.48 | 32.20 | 30.18 | 32.14 | 6,522,708 | +0.64(+2.02%) |
Jan 22, 2008 | 30.59 | 32.00 | 30.59 | 31.50 | 7,128,088 | -0.59(-1.82%) |
Jan 21, 2008 | 32.63 | 33.12 | 31.50 | 32.09 | 6,945,794 | +0.00(+0.00%) |
Jan 18, 2008 | 32.63 | 33.12 | 31.50 | 32.09 | 5,875,998 | -0.60(-1.84%) |
Jan 17, 2008 | 33.41 | 33.88 | 32.37 | 32.69 | 8,969,984 | -0.62(-1.86%) |
Jan 16, 2008 | 33.65 | 34.05 | 33.09 | 33.31 | 6,011,516 | -0.24(-0.73%) |
Jan 15, 2008 | 33.84 | 34.20 | 33.13 | 33.55 | 6,773,140 | -0.95(-2.74%) |
Jan 14, 2008 | 35.49 | 35.49 | 34.35 | 34.50 | 7,240,004 | -0.68(-1.93%) |
Jan 11, 2008 | 34.90 | 35.79 | 34.88 | 35.18 | 5,468,230 | +0.31(+0.89%) |
Jan 10, 2008 | 33.93 | 35.11 | 33.75 | 34.87 | 3,579,940 | +0.70(+2.06%) |
Jan 09, 2008 | 34.02 | 34.69 | 33.56 | 34.16 | 5,705,500 | +0.11(+0.32%) |
Jan 08, 2008 | 35.34 | 35.48 | 34.05 | 34.05 | 4,834,066 | -1.20(-3.40%) |
Jan 07, 2008 | 35.50 | 35.72 | 34.37 | 35.26 | 8,080,034 | -0.30(-0.86%) |
Jan 04, 2008 | 34.90 | 36.44 | 34.57 | 35.56 | 10,296,760 | +0.40(+1.12%) |
Jan 03, 2008 | 34.11 | 35.22 | 33.76 | 35.16 | 5,878,990 | +1.41(+4.18%) |
Jan 02, 2008 | 34.47 | 34.95 | 33.44 | 33.76 | 7,603,902 | -0.56(-1.65%) |