Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.94 | 34.29 | 33.60 | 34.07 | 3,431,715 | +0.19(+0.55%) |
Mar 28, 2008 | 34.11 | 34.44 | 33.82 | 33.89 | 3,802,705 | +0.01(+0.02%) |
Mar 27, 2008 | 34.28 | 34.45 | 33.86 | 33.88 | 5,289,789 | -0.25(-0.74%) |
Mar 26, 2008 | 34.25 | 34.41 | 33.90 | 34.13 | 5,499,114 | -0.23(-0.67%) |
Mar 25, 2008 | 33.77 | 34.49 | 33.29 | 34.37 | 6,681,167 | +0.77(+2.29%) |
Mar 24, 2008 | 32.49 | 33.77 | 32.45 | 33.60 | 6,206,560 | +1.11(+3.40%) |
Mar 21, 2008 | 32.16 | 32.84 | 32.13 | 32.49 | 9,325,136 | +0.00(+0.00%) |
Mar 20, 2008 | 32.16 | 32.84 | 32.13 | 32.49 | 9,325,136 | +0.36(+1.13%) |
Mar 19, 2008 | 33.29 | 33.30 | 32.09 | 32.13 | 7,791,893 | -0.81(-2.47%) |
Mar 18, 2008 | 32.82 | 33.12 | 32.34 | 32.94 | 9,642,530 | +0.72(+2.24%) |
Mar 17, 2008 | 31.83 | 32.49 | 31.32 | 32.22 | 8,261,883 | +0.01(+0.04%) |
Mar 14, 2008 | 33.23 | 33.23 | 31.47 | 32.21 | 10,188,835 | -0.81(-2.45%) |
Mar 13, 2008 | 32.69 | 33.23 | 32.25 | 33.02 | 7,208,122 | -0.20(-0.60%) |
Mar 12, 2008 | 33.49 | 33.76 | 33.15 | 33.21 | 4,815,416 | -0.04(-0.12%) |
Mar 11, 2008 | 32.76 | 33.25 | 32.37 | 33.25 | 7,037,034 | +1.28(+4.00%) |
Mar 10, 2008 | 32.72 | 32.90 | 31.91 | 31.98 | 6,056,765 | -0.77(-2.37%) |
Mar 07, 2008 | 33.37 | 33.48 | 32.53 | 32.75 | 5,499,050 | -0.81(-2.43%) |
Mar 06, 2008 | 33.84 | 34.06 | 33.47 | 33.56 | 6,426,927 | -0.52(-1.53%) |
Mar 05, 2008 | 33.99 | 34.48 | 33.68 | 34.09 | 6,575,073 | +0.26(+0.78%) |
Mar 04, 2008 | 34.19 | 34.20 | 33.37 | 33.82 | 8,710,205 | -0.62(-1.81%) |
Mar 03, 2008 | 33.76 | 34.45 | 33.61 | 34.45 | 5,654,223 | +0.70(+2.08%) |
Feb 29, 2008 | 34.88 | 34.92 | 33.61 | 33.74 | 6,829,227 | -1.28(-3.65%) |
Feb 28, 2008 | 34.99 | 35.37 | 34.89 | 35.02 | 6,251,001 | -0.29(-0.83%) |
Feb 27, 2008 | 35.23 | 35.76 | 34.94 | 35.31 | 6,671,804 | -0.05(-0.15%) |
Feb 26, 2008 | 34.44 | 35.53 | 34.25 | 35.37 | 7,820,353 | +0.82(+2.38%) |
Feb 25, 2008 | 34.39 | 34.64 | 34.03 | 34.54 | 7,926,978 | +0.24(+0.69%) |
Feb 22, 2008 | 34.45 | 34.54 | 33.58 | 34.31 | 6,318,048 | +0.07(+0.19%) |
Feb 21, 2008 | 34.93 | 35.10 | 34.13 | 34.24 | 4,859,616 | -0.64(-1.82%) |
Feb 20, 2008 | 34.54 | 34.93 | 34.17 | 34.88 | 5,788,486 | +0.10(+0.29%) |
Feb 19, 2008 | 35.07 | 35.16 | 34.62 | 34.78 | 5,574,428 | +0.17(+0.50%) |
Feb 18, 2008 | 34.72 | 34.76 | 34.10 | 34.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.72 | 34.76 | 34.10 | 34.60 | 5,754,953 | -0.13(-0.38%) |
Feb 14, 2008 | 35.15 | 35.26 | 34.70 | 34.74 | 8,267,634 | -0.38(-1.07%) |
Feb 13, 2008 | 34.40 | 35.13 | 34.19 | 35.11 | 6,473,049 | +1.02(+2.99%) |
Feb 12, 2008 | 34.15 | 34.64 | 33.84 | 34.09 | 6,211,047 | +0.08(+0.23%) |
Feb 11, 2008 | 33.58 | 34.17 | 33.20 | 34.02 | 5,532,453 | +0.35(+1.04%) |
Feb 08, 2008 | 33.13 | 33.82 | 33.02 | 33.66 | 6,260,434 | +0.42(+1.25%) |
Feb 07, 2008 | 32.92 | 33.46 | 32.51 | 33.25 | 6,474,914 | +0.21(+0.62%) |
Feb 06, 2008 | 33.74 | 33.88 | 33.02 | 33.04 | 7,329,194 | -0.52(-1.56%) |
Feb 05, 2008 | 35.35 | 35.35 | 33.56 | 33.56 | 7,053,575 | -1.52(-4.34%) |
Feb 04, 2008 | 34.76 | 35.28 | 34.60 | 35.09 | 6,197,547 | +0.51(+1.47%) |
Feb 01, 2008 | 33.61 | 34.63 | 33.36 | 34.58 | 6,302,529 | +0.95(+2.84%) |
Jan 31, 2008 | 33.31 | 33.88 | 32.80 | 33.62 | 10,053,311 | -0.24(-0.72%) |
Jan 30, 2008 | 34.09 | 34.51 | 33.73 | 33.87 | 6,742,216 | -0.41(-1.20%) |
Jan 29, 2008 | 34.41 | 34.52 | 33.96 | 34.28 | 4,494,503 | +0.10(+0.30%) |
Jan 28, 2008 | 34.23 | 34.37 | 33.54 | 34.18 | 4,961,388 | +0.06(+0.18%) |
Jan 25, 2008 | 34.13 | 34.73 | 33.92 | 34.11 | 6,900,820 | +0.19(+0.57%) |
Jan 24, 2008 | 33.64 | 34.22 | 33.29 | 33.92 | 8,048,834 | +0.46(+1.39%) |
Jan 23, 2008 | 32.33 | 33.57 | 31.17 | 33.46 | 11,610,618 | +0.22(+0.66%) |
Jan 22, 2008 | 29.80 | 33.62 | 29.71 | 33.24 | 13,895,267 | +0.67(+2.05%) |
Jan 21, 2008 | 31.90 | 33.15 | 31.74 | 32.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.90 | 33.15 | 31.74 | 32.57 | 9,685,026 | +0.87(+2.74%) |
Jan 17, 2008 | 32.58 | 33.11 | 31.64 | 31.70 | 9,598,472 | -0.79(-2.45%) |
Jan 16, 2008 | 32.87 | 33.21 | 32.40 | 32.50 | 9,077,143 | -0.57(-1.72%) |
Jan 15, 2008 | 33.80 | 34.05 | 33.00 | 33.07 | 8,303,765 | -1.09(-3.18%) |
Jan 14, 2008 | 34.37 | 34.59 | 34.05 | 34.15 | 7,271,820 | +0.13(+0.37%) |
Jan 11, 2008 | 34.67 | 34.90 | 33.82 | 34.03 | 7,913,235 | -1.03(-2.93%) |
Jan 10, 2008 | 34.83 | 35.36 | 34.37 | 35.05 | 7,699,776 | -0.10(-0.28%) |
Jan 09, 2008 | 35.23 | 35.76 | 34.29 | 35.15 | 7,855,554 | -0.08(-0.23%) |
Jan 08, 2008 | 35.82 | 36.01 | 35.17 | 35.23 | 6,808,604 | -0.36(-1.00%) |
Jan 07, 2008 | 35.80 | 36.03 | 35.12 | 35.59 | 7,399,807 | -0.07(-0.19%) |
Jan 04, 2008 | 36.73 | 36.73 | 35.59 | 35.66 | 5,081,947 | -1.31(-3.55%) |
Jan 03, 2008 | 36.70 | 37.50 | 36.66 | 36.97 | 4,375,845 | +0.44(+1.20%) |
Jan 02, 2008 | 37.52 | 37.74 | 36.37 | 36.53 | 4,568,399 | -0.99(-2.63%) |