Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.26 | 32.59 | 31.93 | 32.38 | 3,610,906 | +0.18(+0.55%) |
Mar 28, 2008 | 32.42 | 32.73 | 32.14 | 32.21 | 4,001,268 | +0.01(+0.02%) |
Mar 27, 2008 | 32.58 | 32.74 | 32.18 | 32.20 | 5,566,002 | -0.24(-0.74%) |
Mar 26, 2008 | 32.55 | 32.70 | 32.21 | 32.44 | 5,786,256 | -0.22(-0.67%) |
Mar 25, 2008 | 32.09 | 32.78 | 31.64 | 32.66 | 7,030,032 | +0.73(+2.29%) |
Mar 24, 2008 | 30.88 | 32.09 | 30.84 | 31.93 | 6,530,643 | +1.05(+3.40%) |
Mar 21, 2008 | 30.57 | 31.21 | 30.53 | 30.88 | 9,812,059 | +0.00(+0.00%) |
Mar 20, 2008 | 30.57 | 31.21 | 30.53 | 30.88 | 9,812,059 | +0.35(+1.13%) |
Mar 19, 2008 | 31.64 | 31.65 | 30.50 | 30.53 | 8,198,757 | -0.77(-2.47%) |
Mar 18, 2008 | 31.19 | 31.48 | 30.73 | 31.31 | 10,146,026 | +0.69(+2.24%) |
Mar 17, 2008 | 30.25 | 30.87 | 29.77 | 30.62 | 8,693,287 | +0.01(+0.04%) |
Mar 14, 2008 | 31.58 | 31.58 | 29.90 | 30.61 | 10,720,857 | -0.77(-2.45%) |
Mar 13, 2008 | 31.07 | 31.58 | 30.65 | 31.38 | 7,584,502 | -0.19(-0.60%) |
Mar 12, 2008 | 31.83 | 32.08 | 31.50 | 31.57 | 5,066,858 | -0.04(-0.12%) |
Mar 11, 2008 | 31.14 | 31.60 | 30.77 | 31.60 | 7,404,481 | +1.21(+4.00%) |
Mar 10, 2008 | 31.09 | 31.27 | 30.33 | 30.39 | 6,373,026 | -0.74(-2.37%) |
Mar 07, 2008 | 31.71 | 31.82 | 30.92 | 31.13 | 5,786,190 | -0.77(-2.43%) |
Mar 06, 2008 | 32.16 | 32.37 | 31.80 | 31.90 | 6,762,517 | -0.50(-1.53%) |
Mar 05, 2008 | 32.30 | 32.77 | 32.01 | 32.40 | 6,918,399 | +0.25(+0.78%) |
Mar 04, 2008 | 32.49 | 32.50 | 31.71 | 32.14 | 9,165,019 | -0.59(-1.81%) |
Mar 03, 2008 | 32.09 | 32.74 | 31.94 | 32.74 | 5,949,465 | +0.67(+2.08%) |
Feb 29, 2008 | 33.15 | 33.19 | 31.94 | 32.07 | 7,185,823 | -1.21(-3.65%) |
Feb 28, 2008 | 33.26 | 33.62 | 33.16 | 33.28 | 6,577,404 | -0.28(-0.83%) |
Feb 27, 2008 | 33.48 | 33.98 | 33.20 | 33.56 | 7,020,180 | -0.05(-0.15%) |
Feb 26, 2008 | 32.73 | 33.77 | 32.55 | 33.61 | 8,228,703 | +0.78(+2.38%) |
Feb 25, 2008 | 32.69 | 32.92 | 32.35 | 32.83 | 8,340,894 | +0.23(+0.70%) |
Feb 22, 2008 | 32.74 | 32.83 | 31.92 | 32.60 | 6,647,953 | +0.06(+0.19%) |
Feb 21, 2008 | 33.20 | 33.36 | 32.44 | 32.54 | 5,113,367 | -0.60(-1.82%) |
Feb 20, 2008 | 32.83 | 33.20 | 32.48 | 33.15 | 6,090,739 | +0.09(+0.29%) |
Feb 19, 2008 | 33.33 | 33.42 | 32.90 | 33.05 | 5,865,503 | +0.16(+0.50%) |
Feb 18, 2008 | 33.00 | 33.03 | 32.41 | 32.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.00 | 33.03 | 32.41 | 32.89 | 6,055,455 | -0.13(-0.38%) |
Feb 14, 2008 | 33.40 | 33.51 | 32.98 | 33.01 | 8,699,338 | -0.36(-1.07%) |
Feb 13, 2008 | 32.69 | 33.39 | 32.50 | 33.37 | 6,811,047 | +0.97(+2.99%) |
Feb 12, 2008 | 32.46 | 32.92 | 32.16 | 32.40 | 6,535,364 | +0.08(+0.23%) |
Feb 11, 2008 | 31.92 | 32.47 | 31.55 | 32.33 | 5,821,337 | +0.33(+1.04%) |
Feb 08, 2008 | 31.49 | 32.14 | 31.38 | 31.99 | 6,587,330 | +0.40(+1.25%) |
Feb 07, 2008 | 31.29 | 31.80 | 30.90 | 31.60 | 6,813,010 | +0.20(+0.62%) |
Feb 06, 2008 | 32.06 | 32.20 | 31.38 | 31.40 | 7,711,897 | -0.50(-1.56%) |
Feb 05, 2008 | 33.60 | 33.60 | 31.90 | 31.90 | 7,421,886 | -1.45(-4.34%) |
Feb 04, 2008 | 33.04 | 33.53 | 32.88 | 33.35 | 6,521,159 | +0.48(+1.47%) |
Feb 01, 2008 | 31.94 | 32.91 | 31.70 | 32.86 | 6,631,624 | +0.91(+2.84%) |
Jan 31, 2008 | 31.66 | 32.20 | 31.17 | 31.96 | 10,578,257 | -0.23(-0.72%) |
Jan 30, 2008 | 32.40 | 32.80 | 32.06 | 32.19 | 7,094,269 | -0.39(-1.20%) |
Jan 29, 2008 | 32.70 | 32.81 | 32.27 | 32.58 | 4,729,188 | +0.10(+0.30%) |
Jan 28, 2008 | 32.53 | 32.67 | 31.88 | 32.48 | 5,220,453 | +0.06(+0.18%) |
Jan 25, 2008 | 32.44 | 33.01 | 32.23 | 32.42 | 7,261,155 | +0.18(+0.57%) |
Jan 24, 2008 | 31.97 | 32.52 | 31.64 | 32.24 | 8,469,114 | +0.44(+1.39%) |
Jan 23, 2008 | 30.72 | 31.91 | 29.63 | 31.80 | 12,216,880 | +0.21(+0.66%) |
Jan 22, 2008 | 28.32 | 31.95 | 28.24 | 31.59 | 14,620,825 | +0.64(+2.05%) |
Jan 21, 2008 | 30.31 | 31.51 | 30.16 | 30.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.31 | 31.51 | 30.16 | 30.96 | 10,190,741 | +0.82(+2.74%) |
Jan 17, 2008 | 30.97 | 31.46 | 30.07 | 30.13 | 10,099,668 | -0.76(-2.45%) |
Jan 16, 2008 | 31.24 | 31.56 | 30.79 | 30.89 | 9,551,117 | -0.54(-1.72%) |
Jan 15, 2008 | 32.12 | 32.36 | 31.36 | 31.43 | 8,737,357 | -1.03(-3.18%) |
Jan 14, 2008 | 32.67 | 32.87 | 32.36 | 32.46 | 7,651,526 | +0.12(+0.37%) |
Jan 11, 2008 | 32.95 | 33.16 | 32.14 | 32.34 | 8,326,434 | -0.98(-2.93%) |
Jan 10, 2008 | 33.10 | 33.60 | 32.67 | 33.31 | 8,101,830 | -0.09(-0.28%) |
Jan 09, 2008 | 33.48 | 33.98 | 32.59 | 33.41 | 8,265,741 | -0.08(-0.23%) |
Jan 08, 2008 | 34.04 | 34.23 | 33.42 | 33.48 | 7,164,123 | -0.34(-1.00%) |
Jan 07, 2008 | 34.03 | 34.25 | 33.38 | 33.82 | 7,786,197 | -0.06(-0.19%) |
Jan 04, 2008 | 34.91 | 34.91 | 33.82 | 33.89 | 5,347,307 | -1.25(-3.55%) |
Jan 03, 2008 | 34.88 | 35.64 | 34.84 | 35.13 | 4,604,335 | +0.42(+1.20%) |
Jan 02, 2008 | 35.66 | 35.87 | 34.56 | 34.72 | 4,806,943 | -0.94(-2.63%) |