Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.28 | 29.63 | 28.99 | 29.41 | 2,816,916 | +0.53(+1.83%) |
Mar 28, 2008 | 28.53 | 28.98 | 28.48 | 28.88 | 1,989,935 | +0.35(+1.21%) |
Mar 27, 2008 | 28.69 | 28.88 | 28.48 | 28.54 | 2,800,328 | +0.04(+0.15%) |
Mar 26, 2008 | 27.94 | 28.52 | 27.93 | 28.49 | 2,147,030 | +0.78(+2.81%) |
Mar 25, 2008 | 27.44 | 27.76 | 27.22 | 27.71 | 1,950,119 | +0.44(+1.62%) |
Mar 24, 2008 | 27.14 | 27.65 | 27.11 | 27.27 | 3,710,667 | -0.12(-0.44%) |
Mar 21, 2008 | 26.79 | 27.58 | 26.41 | 27.39 | 5,913,522 | +0.00(+0.00%) |
Mar 20, 2008 | 26.79 | 27.58 | 26.41 | 27.39 | 5,913,522 | -0.39(-1.40%) |
Mar 19, 2008 | 28.72 | 29.25 | 27.61 | 27.78 | 3,833,269 | -1.25(-4.30%) |
Mar 18, 2008 | 29.50 | 29.79 | 28.80 | 29.03 | 2,836,437 | -0.42(-1.41%) |
Mar 17, 2008 | 28.84 | 29.62 | 28.73 | 29.45 | 3,210,053 | -0.87(-2.86%) |
Mar 14, 2008 | 29.93 | 30.48 | 29.56 | 30.31 | 3,649,120 | -0.09(-0.28%) |
Mar 13, 2008 | 30.07 | 30.45 | 29.44 | 30.40 | 5,499,722 | -0.25(-0.82%) |
Mar 12, 2008 | 30.50 | 30.91 | 30.31 | 30.65 | 1,414,854 | -0.69(-2.21%) |
Mar 11, 2008 | 30.75 | 31.34 | 30.39 | 31.34 | 1,463,464 | +1.03(+3.40%) |
Mar 10, 2008 | 31.26 | 31.31 | 30.02 | 30.31 | 1,914,186 | -0.87(-2.78%) |
Mar 07, 2008 | 31.97 | 32.36 | 31.09 | 31.18 | 1,673,406 | -0.85(-2.65%) |
Mar 06, 2008 | 32.14 | 32.69 | 31.65 | 32.03 | 3,399,245 | -0.22(-0.67%) |
Mar 05, 2008 | 32.04 | 32.25 | 31.44 | 32.24 | 2,623,849 | +0.69(+2.20%) |
Mar 04, 2008 | 32.30 | 32.65 | 31.05 | 31.55 | 2,837,289 | -0.36(-1.11%) |
Mar 03, 2008 | 32.04 | 32.04 | 31.36 | 31.91 | 2,470,649 | +0.62(+1.99%) |
Feb 29, 2008 | 31.74 | 31.89 | 30.89 | 31.28 | 2,688,796 | -0.26(-0.82%) |
Feb 28, 2008 | 30.98 | 31.65 | 30.55 | 31.54 | 3,212,374 | +0.81(+2.65%) |
Feb 27, 2008 | 30.74 | 31.04 | 30.36 | 30.73 | 2,031,264 | +0.27(+0.88%) |
Feb 26, 2008 | 29.90 | 30.64 | 29.72 | 30.46 | 1,741,756 | +0.14(+0.46%) |
Feb 25, 2008 | 30.79 | 31.12 | 29.73 | 30.32 | 1,967,421 | -0.91(-2.91%) |
Feb 22, 2008 | 31.61 | 31.69 | 30.62 | 31.23 | 1,897,993 | +0.47(+1.52%) |
Feb 21, 2008 | 31.27 | 31.65 | 30.76 | 30.76 | 4,788,169 | +0.00(+0.00%) |
Feb 20, 2008 | 29.66 | 30.81 | 29.58 | 30.76 | 2,447,413 | +0.61(+2.01%) |
Feb 19, 2008 | 30.23 | 30.47 | 29.79 | 30.16 | 2,239,164 | +0.93(+3.17%) |
Feb 18, 2008 | 29.19 | 29.39 | 28.96 | 29.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.19 | 29.39 | 28.96 | 29.23 | 1,881,362 | -0.37(-1.26%) |
Feb 14, 2008 | 30.09 | 30.09 | 29.47 | 29.60 | 1,995,642 | -0.52(-1.73%) |
Feb 13, 2008 | 30.16 | 30.23 | 29.71 | 30.12 | 3,292,764 | +0.07(+0.23%) |
Feb 12, 2008 | 30.16 | 30.36 | 29.93 | 30.05 | 2,935,801 | -0.32(-1.05%) |
Feb 11, 2008 | 30.03 | 30.55 | 29.45 | 30.37 | 3,159,196 | -1.07(-3.42%) |
Feb 08, 2008 | 31.29 | 31.82 | 31.19 | 31.45 | 5,633,871 | -1.96(-5.86%) |
Feb 07, 2008 | 33.27 | 33.78 | 33.04 | 33.40 | 2,698,527 | -1.13(-3.26%) |
Feb 06, 2008 | 34.30 | 35.31 | 34.05 | 34.53 | 1,455,456 | +0.98(+2.92%) |
Feb 05, 2008 | 34.13 | 34.87 | 33.55 | 33.55 | 2,143,012 | -1.81(-5.12%) |
Feb 04, 2008 | 35.31 | 35.68 | 34.64 | 35.36 | 1,504,881 | +0.08(+0.22%) |
Feb 01, 2008 | 36.14 | 36.63 | 35.20 | 35.28 | 1,887,066 | -0.70(-1.95%) |
Jan 31, 2008 | 35.31 | 36.34 | 35.25 | 35.98 | 1,540,530 | -0.06(-0.17%) |
Jan 30, 2008 | 36.75 | 36.91 | 35.79 | 36.05 | 2,884,748 | -0.70(-1.91%) |
Jan 29, 2008 | 36.41 | 36.95 | 35.88 | 36.75 | 2,045,589 | +0.68(+1.90%) |
Jan 28, 2008 | 36.35 | 36.62 | 35.79 | 36.06 | 2,828,305 | -1.19(-3.19%) |
Jan 25, 2008 | 36.24 | 37.53 | 35.91 | 37.25 | 4,015,020 | -1.87(-4.78%) |
Jan 24, 2008 | 37.86 | 39.41 | 37.86 | 39.12 | 2,124,665 | +1.76(+4.71%) |
Jan 23, 2008 | 35.87 | 37.40 | 35.53 | 37.36 | 3,418,449 | -0.97(-2.53%) |
Jan 22, 2008 | 35.14 | 38.68 | 35.02 | 38.33 | 2,813,602 | -0.72(-1.84%) |
Jan 21, 2008 | 37.98 | 39.11 | 37.69 | 39.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.98 | 39.11 | 37.69 | 39.05 | 3,474,078 | -0.29(-0.73%) |
Jan 17, 2008 | 40.94 | 41.71 | 39.06 | 39.34 | 1,913,389 | -0.93(-2.30%) |
Jan 16, 2008 | 40.56 | 41.32 | 39.43 | 40.26 | 2,615,129 | -1.15(-2.78%) |
Jan 15, 2008 | 42.84 | 43.29 | 41.07 | 41.41 | 2,240,486 | -1.95(-4.49%) |
Jan 14, 2008 | 44.44 | 44.47 | 43.07 | 43.36 | 2,198,089 | +0.42(+0.97%) |
Jan 11, 2008 | 44.02 | 44.33 | 42.45 | 42.95 | 2,959,205 | -0.72(-1.65%) |
Jan 10, 2008 | 42.18 | 44.00 | 41.92 | 43.67 | 4,182,574 | +1.17(+2.75%) |
Jan 09, 2008 | 42.63 | 42.74 | 41.04 | 42.50 | 3,208,685 | +1.60(+3.92%) |
Jan 08, 2008 | 41.20 | 42.44 | 40.59 | 40.90 | 2,793,494 | +1.49(+3.78%) |
Jan 07, 2008 | 39.73 | 39.98 | 38.70 | 39.41 | 1,501,352 | -0.14(-0.35%) |
Jan 04, 2008 | 40.33 | 40.44 | 39.28 | 39.54 | 1,846,287 | -1.16(-2.85%) |
Jan 03, 2008 | 39.96 | 41.23 | 39.91 | 40.70 | 2,673,314 | +0.99(+2.49%) |
Jan 02, 2008 | 38.01 | 39.81 | 37.65 | 39.72 | 2,686,869 | +2.64(+7.12%) |