Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.40 | 29.05 | 27.89 | 28.55 | 1,869,552 | +0.25(+0.89%) |
Mar 28, 2008 | 29.05 | 29.33 | 28.22 | 28.30 | 6,054,490 | -0.78(-2.69%) |
Mar 27, 2008 | 30.26 | 30.40 | 28.90 | 29.08 | 6,063,752 | -1.10(-3.66%) |
Mar 26, 2008 | 30.48 | 30.61 | 29.99 | 30.18 | 3,705,184 | -0.68(-2.21%) |
Mar 25, 2008 | 30.76 | 31.29 | 30.33 | 30.86 | 2,743,245 | +0.21(+0.70%) |
Mar 24, 2008 | 30.59 | 31.52 | 30.26 | 30.65 | 7,316,713 | +0.44(+1.45%) |
Mar 21, 2008 | 28.30 | 30.26 | 28.00 | 30.21 | 3,881,342 | +0.00(+0.00%) |
Mar 20, 2008 | 28.30 | 30.26 | 28.00 | 30.21 | 3,881,342 | +2.06(+7.32%) |
Mar 19, 2008 | 29.67 | 29.87 | 28.03 | 28.15 | 5,368,912 | -1.10(-3.75%) |
Mar 18, 2008 | 27.67 | 29.35 | 27.64 | 29.25 | 7,772,903 | +3.01(+11.48%) |
Mar 17, 2008 | 27.18 | 27.64 | 24.67 | 26.23 | 8,907,915 | -2.71(-9.37%) |
Mar 14, 2008 | 31.38 | 31.38 | 28.66 | 28.95 | 8,706,665 | -2.00(-6.46%) |
Mar 13, 2008 | 29.64 | 31.21 | 29.23 | 30.95 | 3,934,304 | +0.41(+1.35%) |
Mar 12, 2008 | 31.38 | 31.71 | 30.47 | 30.53 | 2,217,013 | -0.62(-1.99%) |
Mar 11, 2008 | 30.44 | 31.15 | 29.31 | 31.15 | 12,429,965 | +2.34(+8.14%) |
Mar 10, 2008 | 30.13 | 30.33 | 28.80 | 28.81 | 7,245,180 | -1.43(-4.74%) |
Mar 07, 2008 | 29.93 | 31.02 | 29.64 | 30.24 | 3,817,680 | -0.17(-0.55%) |
Mar 06, 2008 | 31.38 | 31.38 | 30.31 | 30.41 | 1,924,977 | -1.28(-4.04%) |
Mar 05, 2008 | 31.83 | 32.32 | 31.34 | 31.69 | 1,298,688 | +0.04(+0.12%) |
Mar 04, 2008 | 31.48 | 31.77 | 30.95 | 31.65 | 3,194,013 | -0.21(-0.67%) |
Mar 03, 2008 | 32.12 | 32.17 | 31.59 | 31.87 | 978,065 | -0.16(-0.50%) |
Feb 29, 2008 | 33.16 | 33.22 | 31.94 | 32.03 | 5,205,804 | -1.68(-4.98%) |
Feb 28, 2008 | 34.47 | 34.47 | 33.58 | 33.70 | 637,927 | -1.16(-3.34%) |
Feb 27, 2008 | 34.16 | 35.11 | 34.16 | 34.87 | 1,291,545 | +0.31(+0.91%) |
Feb 26, 2008 | 34.18 | 35.05 | 34.01 | 34.56 | 977,635 | +0.07(+0.19%) |
Feb 25, 2008 | 33.80 | 34.62 | 33.41 | 34.49 | 3,221,059 | +0.55(+1.63%) |
Feb 22, 2008 | 33.51 | 33.93 | 32.84 | 33.93 | 1,241,411 | +0.42(+1.26%) |
Feb 21, 2008 | 34.15 | 34.33 | 33.45 | 33.51 | 1,439,689 | -0.46(-1.36%) |
Feb 20, 2008 | 32.80 | 34.13 | 32.52 | 33.97 | 6,933,244 | +0.99(+3.00%) |
Feb 19, 2008 | 34.20 | 34.36 | 32.95 | 32.98 | 5,267,932 | -0.96(-2.82%) |
Feb 18, 2008 | 33.67 | 33.94 | 33.26 | 33.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.67 | 33.94 | 33.26 | 33.94 | 5,614,121 | +0.08(+0.23%) |
Feb 14, 2008 | 34.37 | 34.49 | 33.79 | 33.87 | 4,795,368 | -0.41(-1.21%) |
Feb 13, 2008 | 34.39 | 34.48 | 33.62 | 34.28 | 2,202,264 | +0.29(+0.86%) |
Feb 12, 2008 | 34.48 | 34.74 | 33.63 | 33.99 | 1,530,287 | -0.04(-0.11%) |
Feb 11, 2008 | 34.17 | 34.42 | 33.65 | 34.03 | 1,588,895 | -0.07(-0.20%) |
Feb 08, 2008 | 34.50 | 34.56 | 33.74 | 34.10 | 2,065,695 | -0.44(-1.29%) |
Feb 07, 2008 | 33.83 | 35.11 | 33.70 | 34.54 | 2,436,917 | +0.91(+2.70%) |
Feb 06, 2008 | 35.02 | 35.14 | 33.59 | 33.63 | 2,318,768 | -1.24(-3.57%) |
Feb 05, 2008 | 36.17 | 36.43 | 34.88 | 34.88 | 5,596,223 | -2.19(-5.91%) |
Feb 04, 2008 | 37.71 | 37.71 | 36.89 | 37.07 | 1,462,222 | -0.50(-1.33%) |
Feb 01, 2008 | 37.28 | 37.73 | 36.81 | 37.57 | 1,555,353 | +0.38(+1.03%) |
Jan 31, 2008 | 35.64 | 37.51 | 35.54 | 37.18 | 3,399,211 | +0.81(+2.23%) |
Jan 30, 2008 | 36.55 | 37.83 | 36.23 | 36.37 | 3,864,574 | -0.25(-0.69%) |
Jan 29, 2008 | 36.78 | 36.79 | 35.97 | 36.62 | 1,469,743 | +0.21(+0.57%) |
Jan 28, 2008 | 35.81 | 36.42 | 35.14 | 36.42 | 1,990,492 | +1.06(+2.99%) |
Jan 25, 2008 | 36.67 | 36.99 | 35.23 | 35.36 | 3,444,732 | -0.98(-2.70%) |
Jan 24, 2008 | 36.29 | 36.72 | 35.95 | 36.34 | 2,474,189 | +0.33(+0.91%) |
Jan 23, 2008 | 33.41 | 36.05 | 33.19 | 36.01 | 3,172,556 | +1.83(+5.36%) |
Jan 22, 2008 | 31.24 | 34.77 | 31.24 | 34.18 | 3,054,884 | +0.81(+2.43%) |
Jan 21, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 2,916,067 | +0.17(+0.51%) |
Jan 17, 2008 | 35.32 | 35.44 | 33.08 | 33.20 | 3,666,768 | -2.11(-5.97%) |
Jan 16, 2008 | 34.86 | 35.94 | 34.58 | 35.31 | 2,255,925 | +0.20(+0.57%) |
Jan 15, 2008 | 36.12 | 36.19 | 35.08 | 35.11 | 1,883,991 | -1.57(-4.28%) |
Jan 14, 2008 | 36.41 | 36.74 | 36.23 | 36.68 | 1,257,321 | +0.52(+1.44%) |
Jan 11, 2008 | 35.78 | 36.81 | 35.60 | 36.16 | 2,411,607 | +0.11(+0.30%) |
Jan 10, 2008 | 34.26 | 36.59 | 34.26 | 36.05 | 3,989,830 | +1.07(+3.07%) |
Jan 09, 2008 | 34.42 | 35.01 | 33.52 | 34.98 | 2,187,874 | +0.42(+1.22%) |
Jan 08, 2008 | 36.11 | 36.36 | 34.50 | 34.56 | 2,444,730 | -1.31(-3.65%) |
Jan 07, 2008 | 36.45 | 36.50 | 35.31 | 35.87 | 1,891,757 | -0.41(-1.12%) |
Jan 04, 2008 | 37.15 | 37.16 | 36.06 | 36.27 | 1,718,236 | -1.44(-3.82%) |
Jan 03, 2008 | 38.27 | 38.32 | 37.60 | 37.71 | 924,832 | -0.44(-1.16%) |
Jan 02, 2008 | 39.27 | 39.27 | 38.00 | 38.16 | 1,028,524 | -1.04(-2.66%) |