Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.66 | 29.89 | 29.50 | 29.82 | 13,870,549 | +0.24(+0.80%) |
Mar 28, 2008 | 29.81 | 29.88 | 29.53 | 29.58 | 11,878,654 | -0.03(-0.10%) |
Mar 27, 2008 | 30.04 | 30.04 | 29.55 | 29.61 | 11,523,540 | -0.36(-1.21%) |
Mar 26, 2008 | 28.98 | 30.04 | 28.96 | 29.97 | 19,062,824 | +0.83(+2.84%) |
Mar 25, 2008 | 29.43 | 29.61 | 28.97 | 29.15 | 14,030,687 | -0.10(-0.34%) |
Mar 24, 2008 | 28.57 | 29.40 | 28.48 | 29.25 | 15,301,832 | +0.62(+2.17%) |
Mar 21, 2008 | 28.66 | 28.70 | 27.95 | 28.63 | 25,003,160 | +0.00(+0.00%) |
Mar 20, 2008 | 28.66 | 28.70 | 27.95 | 28.63 | 25,003,020 | +0.10(+0.35%) |
Mar 19, 2008 | 29.20 | 29.81 | 28.43 | 28.53 | 24,436,156 | -0.88(-3.01%) |
Mar 18, 2008 | 30.65 | 30.70 | 28.80 | 29.41 | 29,840,370 | -1.33(-4.34%) |
Mar 17, 2008 | 31.69 | 31.89 | 30.70 | 30.75 | 26,581,712 | -0.98(-3.10%) |
Mar 14, 2008 | 33.19 | 33.51 | 31.53 | 31.73 | 28,340,932 | -1.94(-5.77%) |
Mar 13, 2008 | 32.01 | 34.65 | 31.28 | 33.67 | 43,897,516 | +1.56(+4.87%) |
Mar 12, 2008 | 31.67 | 32.75 | 31.67 | 32.11 | 18,039,066 | +0.26(+0.83%) |
Mar 11, 2008 | 30.87 | 31.92 | 30.79 | 31.84 | 22,833,392 | -0.04(-0.13%) |
Mar 10, 2008 | 31.71 | 32.14 | 31.05 | 31.89 | 19,486,482 | +0.36(+1.13%) |
Mar 07, 2008 | 31.49 | 31.93 | 31.05 | 31.53 | 15,042,861 | -0.04(-0.14%) |
Mar 06, 2008 | 32.12 | 32.42 | 31.52 | 31.57 | 12,568,963 | -0.72(-2.23%) |
Mar 05, 2008 | 32.58 | 33.05 | 32.00 | 32.29 | 12,102,684 | -0.28(-0.85%) |
Mar 04, 2008 | 32.14 | 32.75 | 32.12 | 32.57 | 9,333,877 | +0.09(+0.29%) |
Mar 03, 2008 | 32.54 | 33.32 | 32.12 | 32.48 | 15,250,323 | -0.01(-0.02%) |
Feb 29, 2008 | 32.12 | 32.62 | 31.20 | 32.49 | 24,379,658 | -0.01(-0.02%) |
Feb 28, 2008 | 33.06 | 33.19 | 32.47 | 32.49 | 14,359,505 | -0.76(-2.30%) |
Feb 27, 2008 | 33.47 | 33.65 | 33.20 | 33.26 | 15,853,098 | -0.87(-2.55%) |
Feb 26, 2008 | 33.46 | 34.40 | 33.21 | 34.13 | 11,904,207 | +0.76(+2.29%) |
Feb 25, 2008 | 33.28 | 33.56 | 32.87 | 33.36 | 9,972,258 | +0.23(+0.69%) |
Feb 22, 2008 | 33.89 | 33.89 | 32.84 | 33.14 | 10,774,653 | -0.22(-0.66%) |
Feb 21, 2008 | 33.96 | 33.96 | 33.20 | 33.36 | 16,259,145 | -0.44(-1.29%) |
Feb 20, 2008 | 33.33 | 33.97 | 33.24 | 33.79 | 14,092,202 | +0.35(+1.05%) |
Feb 19, 2008 | 33.66 | 34.00 | 33.43 | 33.44 | 12,251,386 | +0.16(+0.47%) |
Feb 18, 2008 | 33.19 | 33.34 | 33.01 | 33.29 | 12,338,168 | +0.00(+0.00%) |
Feb 15, 2008 | 33.19 | 33.34 | 33.01 | 33.29 | 12,337,505 | -0.09(-0.28%) |
Feb 14, 2008 | 33.84 | 33.90 | 33.34 | 33.38 | 9,643,284 | -0.21(-0.62%) |
Feb 13, 2008 | 33.19 | 33.72 | 33.05 | 33.59 | 12,517,418 | +0.37(+1.12%) |
Feb 12, 2008 | 33.15 | 33.69 | 33.12 | 33.21 | 10,760,255 | +0.11(+0.35%) |
Feb 11, 2008 | 32.85 | 33.31 | 32.83 | 33.10 | 12,609,000 | -0.13(-0.39%) |
Feb 08, 2008 | 33.02 | 33.67 | 32.99 | 33.23 | 17,240,772 | -0.12(-0.36%) |
Feb 07, 2008 | 33.07 | 33.58 | 32.90 | 33.35 | 12,824,775 | +0.14(+0.43%) |
Feb 06, 2008 | 33.51 | 33.66 | 33.05 | 33.21 | 11,011,566 | +0.16(+0.48%) |
Feb 05, 2008 | 33.14 | 33.56 | 32.98 | 33.05 | 12,916,158 | -0.62(-1.84%) |
Feb 04, 2008 | 33.83 | 34.07 | 33.64 | 33.67 | 9,709,708 | -0.13(-0.38%) |
Feb 01, 2008 | 33.05 | 33.87 | 32.94 | 33.80 | 14,134,900 | +0.55(+1.65%) |
Jan 31, 2008 | 33.57 | 33.61 | 33.04 | 33.25 | 20,448,420 | -0.49(-1.46%) |
Jan 30, 2008 | 34.19 | 34.27 | 33.71 | 33.74 | 12,677,404 | -0.51(-1.50%) |
Jan 29, 2008 | 34.25 | 34.41 | 33.91 | 34.26 | 13,388,504 | +0.10(+0.29%) |
Jan 28, 2008 | 34.06 | 34.50 | 33.91 | 34.16 | 21,123,588 | -0.20(-0.58%) |
Jan 25, 2008 | 34.06 | 34.91 | 33.89 | 34.36 | 34,404,712 | +1.44(+4.38%) |
Jan 24, 2008 | 31.51 | 32.92 | 31.40 | 32.92 | 23,792,888 | +0.98(+3.06%) |
Jan 23, 2008 | 31.78 | 32.40 | 31.35 | 31.94 | 26,446,048 | -0.50(-1.54%) |
Jan 22, 2008 | 32.34 | 33.31 | 32.33 | 32.44 | 22,859,040 | -1.43(-4.21%) |
Jan 21, 2008 | 33.85 | 34.27 | 33.49 | 33.86 | 20,762,092 | +0.00(+0.00%) |
Jan 18, 2008 | 33.85 | 34.27 | 33.49 | 33.86 | 20,754,518 | +0.02(+0.06%) |
Jan 17, 2008 | 33.79 | 34.49 | 33.59 | 33.84 | 14,252,266 | -0.05(-0.15%) |
Jan 16, 2008 | 33.94 | 34.44 | 33.79 | 33.89 | 16,609,184 | +0.08(+0.23%) |
Jan 15, 2008 | 34.01 | 34.58 | 33.78 | 33.81 | 12,332,491 | -0.39(-1.15%) |
Jan 14, 2008 | 33.98 | 34.51 | 33.81 | 34.21 | 10,175,627 | +0.22(+0.65%) |
Jan 11, 2008 | 33.76 | 34.26 | 33.73 | 33.99 | 12,723,838 | +0.04(+0.13%) |
Jan 10, 2008 | 33.86 | 34.10 | 33.61 | 33.94 | 12,358,183 | -0.06(-0.19%) |
Jan 09, 2008 | 33.26 | 34.26 | 33.01 | 34.01 | 16,887,644 | +0.94(+2.85%) |
Jan 08, 2008 | 32.63 | 34.22 | 32.37 | 33.06 | 29,389,574 | +0.67(+2.07%) |
Jan 07, 2008 | 31.91 | 32.66 | 31.79 | 32.39 | 11,950,925 | +0.42(+1.32%) |
Jan 04, 2008 | 33.04 | 33.04 | 31.83 | 31.97 | 14,446,644 | -0.64(-1.95%) |
Jan 03, 2008 | 33.14 | 33.61 | 32.29 | 32.61 | 16,780,874 | -0.65(-1.95%) |
Jan 02, 2008 | 33.26 | 33.57 | 33.02 | 33.26 | 11,117,467 | +0.11(+0.34%) |