Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.35 | 31.51 | 30.12 | 31.35 | 3,347,012 | +1.08(+3.57%) |
Mar 28, 2008 | 30.30 | 30.66 | 29.16 | 30.27 | 5,002,069 | -0.27(-0.88%) |
Mar 27, 2008 | 31.42 | 31.98 | 30.54 | 30.54 | 3,756,412 | -0.75(-2.40%) |
Mar 26, 2008 | 32.49 | 32.49 | 31.09 | 31.29 | 4,216,209 | -1.47(-4.49%) |
Mar 25, 2008 | 33.09 | 33.13 | 31.84 | 32.76 | 6,088,608 | +0.25(+0.77%) |
Mar 24, 2008 | 31.08 | 33.36 | 31.00 | 32.51 | 6,940,712 | +1.78(+5.79%) |
Mar 21, 2008 | 29.29 | 31.00 | 29.10 | 30.73 | 6,352,121 | +0.00(+0.00%) |
Mar 20, 2008 | 29.29 | 31.00 | 29.10 | 30.73 | 6,352,121 | +1.47(+5.02%) |
Mar 19, 2008 | 30.28 | 31.00 | 29.22 | 29.26 | 4,120,579 | -0.93(-3.08%) |
Mar 18, 2008 | 30.27 | 30.78 | 29.26 | 30.19 | 5,969,596 | +0.62(+2.10%) |
Mar 17, 2008 | 29.52 | 30.03 | 28.54 | 29.57 | 4,240,330 | -0.65(-2.15%) |
Mar 14, 2008 | 30.40 | 30.99 | 29.24 | 30.22 | 6,066,455 | -0.28(-0.92%) |
Mar 13, 2008 | 29.58 | 30.90 | 29.23 | 30.50 | 4,756,125 | +0.46(+1.53%) |
Mar 12, 2008 | 30.06 | 31.16 | 29.42 | 30.04 | 7,133,554 | +0.04(+0.13%) |
Mar 11, 2008 | 29.70 | 30.16 | 28.79 | 30.00 | 5,373,089 | +1.13(+3.91%) |
Mar 10, 2008 | 29.26 | 29.70 | 28.54 | 28.87 | 4,255,973 | -0.10(-0.35%) |
Mar 07, 2008 | 28.42 | 29.26 | 27.69 | 28.97 | 4,855,116 | +0.48(+1.68%) |
Mar 06, 2008 | 30.01 | 30.45 | 28.47 | 28.49 | 10,173,869 | -0.85(-2.90%) |
Mar 05, 2008 | 29.43 | 30.69 | 29.00 | 29.34 | 3,970,813 | -0.07(-0.24%) |
Mar 04, 2008 | 28.97 | 29.70 | 28.39 | 29.41 | 4,122,146 | +0.26(+0.89%) |
Mar 03, 2008 | 28.80 | 29.48 | 28.27 | 29.15 | 2,764,935 | +0.37(+1.29%) |
Feb 29, 2008 | 29.61 | 30.00 | 28.63 | 28.78 | 3,752,092 | -0.75(-2.54%) |
Feb 28, 2008 | 30.56 | 30.76 | 29.43 | 29.53 | 3,653,526 | -1.25(-4.06%) |
Feb 27, 2008 | 31.00 | 31.14 | 30.60 | 30.78 | 4,598,305 | -0.20(-0.65%) |
Feb 26, 2008 | 29.70 | 31.32 | 29.50 | 30.98 | 6,147,753 | +1.38(+4.66%) |
Feb 25, 2008 | 29.58 | 29.76 | 28.86 | 29.60 | 3,061,699 | -0.06(-0.20%) |
Feb 22, 2008 | 29.29 | 29.70 | 28.57 | 29.66 | 2,052,072 | +0.40(+1.37%) |
Feb 21, 2008 | 29.63 | 30.21 | 29.09 | 29.26 | 2,933,661 | -0.12(-0.41%) |
Feb 20, 2008 | 28.18 | 29.66 | 27.80 | 29.38 | 3,828,022 | +0.97(+3.41%) |
Feb 19, 2008 | 28.94 | 29.09 | 28.18 | 28.41 | 2,158,541 | -0.17(-0.59%) |
Feb 18, 2008 | 29.34 | 29.42 | 28.15 | 28.58 | 3,937,890 | +0.00(+0.00%) |
Feb 15, 2008 | 29.34 | 29.42 | 28.15 | 28.58 | 3,937,890 | -0.89(-3.02%) |
Feb 14, 2008 | 29.91 | 30.21 | 29.25 | 29.47 | 3,514,501 | -0.38(-1.27%) |
Feb 13, 2008 | 29.91 | 29.96 | 28.78 | 29.85 | 4,032,213 | +0.07(+0.24%) |
Feb 12, 2008 | 30.84 | 30.87 | 29.45 | 29.78 | 4,918,032 | -0.72(-2.36%) |
Feb 11, 2008 | 30.31 | 30.84 | 29.68 | 30.50 | 4,644,383 | +0.19(+0.63%) |
Feb 08, 2008 | 29.50 | 30.61 | 29.10 | 30.31 | 8,632,087 | +1.36(+4.70%) |
Feb 07, 2008 | 27.35 | 29.17 | 27.14 | 28.95 | 7,220,544 | +2.27(+8.51%) |
Feb 06, 2008 | 26.86 | 28.21 | 26.59 | 26.68 | 6,158,146 | +0.01(+0.04%) |
Feb 05, 2008 | 27.11 | 28.05 | 26.57 | 26.67 | 4,834,685 | -1.06(-3.82%) |
Feb 04, 2008 | 28.95 | 29.00 | 27.53 | 27.73 | 2,707,395 | -1.27(-4.38%) |
Feb 01, 2008 | 29.00 | 29.72 | 28.46 | 29.00 | 4,416,676 | +0.00(+0.00%) |
Jan 31, 2008 | 27.64 | 29.75 | 27.27 | 29.00 | 5,298,548 | +0.76(+2.69%) |
Jan 30, 2008 | 28.47 | 28.92 | 27.45 | 28.24 | 4,229,589 | -0.12(-0.42%) |
Jan 29, 2008 | 28.60 | 28.71 | 27.79 | 28.36 | 4,112,627 | -0.16(-0.56%) |
Jan 28, 2008 | 27.08 | 28.56 | 26.42 | 28.52 | 4,920,420 | +1.48(+5.47%) |
Jan 25, 2008 | 27.86 | 28.90 | 26.40 | 27.04 | 5,429,798 | -0.12(-0.44%) |
Jan 24, 2008 | 26.37 | 27.55 | 26.12 | 27.16 | 7,362,035 | +1.01(+3.86%) |
Jan 23, 2008 | 24.10 | 26.23 | 23.81 | 26.15 | 4,637,171 | +1.66(+6.78%) |
Jan 22, 2008 | 22.22 | 25.28 | 22.04 | 24.49 | 6,538,835 | +0.24(+0.99%) |
Jan 21, 2008 | 25.14 | 25.50 | 23.50 | 24.25 | 5,794,606 | +0.00(+0.00%) |
Jan 18, 2008 | 25.14 | 25.50 | 23.50 | 24.25 | 5,794,606 | -0.41(-1.66%) |
Jan 17, 2008 | 24.60 | 25.47 | 24.46 | 24.66 | 8,217,325 | +0.67(+2.79%) |
Jan 16, 2008 | 24.60 | 25.00 | 23.82 | 23.99 | 4,982,874 | -0.72(-2.91%) |
Jan 15, 2008 | 24.90 | 25.41 | 24.44 | 24.71 | 3,359,947 | -0.66(-2.60%) |
Jan 14, 2008 | 25.28 | 25.49 | 24.62 | 25.37 | 3,524,274 | +0.12(+0.48%) |
Jan 11, 2008 | 26.80 | 26.94 | 24.95 | 25.25 | 3,635,599 | -1.39(-5.22%) |
Jan 10, 2008 | 25.50 | 27.06 | 25.40 | 26.64 | 3,154,943 | +0.90(+3.50%) |
Jan 09, 2008 | 25.00 | 25.85 | 24.50 | 25.74 | 3,841,284 | +0.63(+2.51%) |
Jan 08, 2008 | 26.49 | 26.98 | 24.97 | 25.11 | 4,806,006 | -1.34(-5.07%) |
Jan 07, 2008 | 27.10 | 27.35 | 25.25 | 26.45 | 3,875,192 | -0.65(-2.40%) |
Jan 04, 2008 | 27.74 | 27.77 | 26.48 | 27.10 | 6,302,073 | -0.74(-2.66%) |
Jan 03, 2008 | 28.06 | 28.20 | 26.58 | 27.84 | 6,853,193 | +0.45(+1.64%) |
Jan 02, 2008 | 27.21 | 27.94 | 26.54 | 27.39 | 4,012,338 | +0.13(+0.48%) |