Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.32 | 32.69 | 31.94 | 32.39 | 4,012,072 | +0.29(+0.91%) |
Mar 28, 2008 | 32.31 | 32.57 | 32.01 | 32.10 | 2,866,929 | -0.03(-0.08%) |
Mar 27, 2008 | 32.13 | 32.66 | 32.01 | 32.13 | 4,464,348 | -0.06(-0.19%) |
Mar 26, 2008 | 32.23 | 32.73 | 31.98 | 32.19 | 4,417,760 | -0.14(-0.44%) |
Mar 25, 2008 | 32.13 | 32.69 | 31.35 | 32.33 | 4,765,418 | +0.05(+0.15%) |
Mar 24, 2008 | 32.55 | 32.96 | 32.19 | 32.28 | 7,896,728 | -0.07(-0.21%) |
Mar 21, 2008 | 31.46 | 32.67 | 31.31 | 32.35 | 10,206,652 | +0.00(+0.00%) |
Mar 20, 2008 | 31.46 | 32.67 | 31.31 | 32.35 | 10,206,652 | +0.93(+2.97%) |
Mar 19, 2008 | 32.42 | 33.22 | 31.41 | 31.41 | 5,844,469 | -0.91(-2.81%) |
Mar 18, 2008 | 31.99 | 32.34 | 31.37 | 32.32 | 6,610,100 | +1.20(+3.87%) |
Mar 17, 2008 | 29.78 | 31.52 | 29.78 | 31.12 | 7,889,767 | +0.71(+2.34%) |
Mar 14, 2008 | 31.73 | 31.85 | 30.32 | 30.41 | 7,320,956 | -1.29(-4.08%) |
Mar 13, 2008 | 30.76 | 31.94 | 30.51 | 31.70 | 5,640,658 | +0.56(+1.80%) |
Mar 12, 2008 | 33.00 | 33.13 | 31.05 | 31.14 | 8,254,521 | -1.71(-5.21%) |
Mar 11, 2008 | 31.78 | 32.92 | 31.75 | 32.85 | 8,345,682 | +1.54(+4.91%) |
Mar 10, 2008 | 31.54 | 31.90 | 31.14 | 31.31 | 4,610,726 | -0.25(-0.79%) |
Mar 07, 2008 | 31.16 | 32.30 | 31.02 | 31.56 | 6,448,004 | +0.09(+0.28%) |
Mar 06, 2008 | 31.87 | 31.95 | 31.41 | 31.48 | 5,505,059 | -0.67(-2.08%) |
Mar 05, 2008 | 31.56 | 32.48 | 31.56 | 32.15 | 8,445,341 | +0.58(+1.84%) |
Mar 04, 2008 | 30.83 | 31.72 | 30.54 | 31.56 | 5,805,252 | +0.09(+0.28%) |
Mar 03, 2008 | 31.31 | 31.56 | 30.68 | 31.48 | 5,266,614 | +0.06(+0.19%) |
Feb 29, 2008 | 32.26 | 32.26 | 31.25 | 31.41 | 8,372,540 | -1.14(-3.51%) |
Feb 28, 2008 | 32.95 | 33.66 | 32.36 | 32.56 | 4,993,423 | -0.78(-2.34%) |
Feb 27, 2008 | 33.51 | 33.97 | 33.17 | 33.34 | 6,449,788 | -0.53(-1.56%) |
Feb 26, 2008 | 33.15 | 33.91 | 33.09 | 33.87 | 7,090,817 | +0.68(+2.04%) |
Feb 25, 2008 | 32.38 | 33.30 | 32.04 | 33.19 | 4,590,685 | +0.76(+2.36%) |
Feb 22, 2008 | 32.10 | 32.44 | 31.46 | 32.42 | 5,802,444 | +0.57(+1.78%) |
Feb 21, 2008 | 32.59 | 32.80 | 31.79 | 31.85 | 4,727,381 | -0.74(-2.28%) |
Feb 20, 2008 | 32.06 | 32.86 | 32.00 | 32.60 | 4,809,471 | +0.20(+0.61%) |
Feb 19, 2008 | 32.90 | 32.96 | 32.15 | 32.40 | 4,128,888 | +0.00(+0.00%) |
Feb 18, 2008 | 31.69 | 32.45 | 31.49 | 32.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.69 | 32.45 | 31.49 | 32.40 | 5,161,189 | +0.39(+1.23%) |
Feb 14, 2008 | 32.44 | 32.67 | 32.01 | 32.01 | 4,182,962 | -0.48(-1.48%) |
Feb 13, 2008 | 32.79 | 32.96 | 32.04 | 32.49 | 6,184,992 | +0.18(+0.57%) |
Feb 12, 2008 | 31.35 | 32.55 | 31.15 | 32.31 | 6,878,317 | +1.23(+3.96%) |
Feb 11, 2008 | 31.45 | 31.70 | 30.53 | 31.08 | 5,161,499 | -0.44(-1.40%) |
Feb 08, 2008 | 31.58 | 31.75 | 31.24 | 31.52 | 5,505,038 | -0.47(-1.46%) |
Feb 07, 2008 | 31.90 | 32.74 | 31.49 | 31.98 | 6,015,057 | -0.07(-0.21%) |
Feb 06, 2008 | 32.11 | 32.51 | 31.77 | 32.05 | 4,054,674 | +0.08(+0.25%) |
Feb 05, 2008 | 31.90 | 33.32 | 31.90 | 31.97 | 5,421,755 | -1.08(-3.26%) |
Feb 04, 2008 | 33.59 | 33.88 | 32.93 | 33.05 | 5,114,178 | -0.55(-1.63%) |
Feb 01, 2008 | 32.72 | 33.66 | 32.67 | 33.59 | 7,209,264 | +1.04(+3.18%) |
Jan 31, 2008 | 31.97 | 32.96 | 31.37 | 32.56 | 7,998,611 | +0.18(+0.56%) |
Jan 30, 2008 | 32.17 | 33.91 | 32.12 | 32.38 | 7,598,678 | +0.14(+0.42%) |
Jan 29, 2008 | 32.63 | 33.43 | 31.79 | 32.24 | 9,188,147 | -0.25(-0.77%) |
Jan 28, 2008 | 30.85 | 32.49 | 30.61 | 32.49 | 9,022,852 | +1.74(+5.66%) |
Jan 25, 2008 | 31.78 | 32.08 | 30.56 | 30.75 | 6,314,970 | -0.66(-2.11%) |
Jan 24, 2008 | 31.46 | 31.80 | 31.05 | 31.41 | 10,744,413 | -0.01(-0.02%) |
Jan 23, 2008 | 30.28 | 31.57 | 30.06 | 31.42 | 13,489,494 | +0.17(+0.54%) |
Jan 22, 2008 | 29.70 | 31.48 | 29.11 | 31.25 | 17,221,272 | -0.01(-0.04%) |
Jan 21, 2008 | 32.39 | 32.39 | 30.99 | 31.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.39 | 32.39 | 30.99 | 31.27 | 13,073,184 | -0.84(-2.61%) |
Jan 17, 2008 | 33.46 | 33.76 | 32.04 | 32.11 | 8,658,958 | -1.84(-5.42%) |
Jan 16, 2008 | 33.41 | 34.67 | 33.41 | 33.95 | 9,027,761 | +0.32(+0.95%) |
Jan 15, 2008 | 33.95 | 34.34 | 33.61 | 33.63 | 6,133,664 | -0.93(-2.68%) |
Jan 14, 2008 | 34.74 | 34.91 | 34.41 | 34.56 | 7,936,996 | -0.28(-0.80%) |
Jan 11, 2008 | 34.52 | 35.42 | 34.03 | 34.83 | 4,681,331 | -0.07(-0.21%) |
Jan 10, 2008 | 34.30 | 35.25 | 33.93 | 34.91 | 6,112,601 | +0.30(+0.86%) |
Jan 09, 2008 | 34.19 | 34.79 | 33.66 | 34.61 | 8,603,564 | +0.46(+1.35%) |
Jan 08, 2008 | 35.33 | 35.62 | 33.99 | 34.15 | 6,920,643 | -1.08(-3.06%) |
Jan 07, 2008 | 35.06 | 35.61 | 34.54 | 35.23 | 4,624,439 | +0.44(+1.26%) |
Jan 04, 2008 | 35.62 | 35.92 | 34.74 | 34.79 | 4,504,135 | -1.13(-3.15%) |
Jan 03, 2008 | 35.44 | 36.10 | 35.42 | 35.92 | 3,100,630 | +0.47(+1.34%) |
Jan 02, 2008 | 36.32 | 36.35 | 35.29 | 35.44 | 3,458,893 | -0.97(-2.68%) |