Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.31 | 32.68 | 31.93 | 32.38 | 4,012,925 | +0.29(+0.91%) |
Mar 28, 2008 | 32.30 | 32.56 | 32.00 | 32.09 | 2,867,539 | -0.03(-0.08%) |
Mar 27, 2008 | 32.13 | 32.65 | 32.00 | 32.12 | 4,465,297 | -0.06(-0.19%) |
Mar 26, 2008 | 32.22 | 32.72 | 31.97 | 32.18 | 4,418,700 | -0.14(-0.44%) |
Mar 25, 2008 | 32.13 | 32.68 | 31.35 | 32.32 | 4,766,432 | +0.05(+0.15%) |
Mar 24, 2008 | 32.54 | 32.96 | 32.19 | 32.27 | 7,898,408 | -0.07(-0.21%) |
Mar 21, 2008 | 31.45 | 32.66 | 31.31 | 32.34 | 10,208,823 | +0.00(+0.00%) |
Mar 20, 2008 | 31.45 | 32.66 | 31.31 | 32.34 | 10,208,823 | +0.93(+2.97%) |
Mar 19, 2008 | 32.41 | 33.21 | 31.41 | 31.41 | 5,845,713 | -0.91(-2.81%) |
Mar 18, 2008 | 31.98 | 32.34 | 31.36 | 32.31 | 6,611,506 | +1.20(+3.87%) |
Mar 17, 2008 | 29.78 | 31.51 | 29.78 | 31.11 | 7,891,445 | +0.71(+2.34%) |
Mar 14, 2008 | 31.73 | 31.85 | 30.31 | 30.40 | 7,322,513 | -1.29(-4.08%) |
Mar 13, 2008 | 30.76 | 31.94 | 30.50 | 31.69 | 5,641,858 | +0.56(+1.80%) |
Mar 12, 2008 | 32.99 | 33.12 | 31.04 | 31.13 | 8,256,277 | -1.71(-5.21%) |
Mar 11, 2008 | 31.77 | 32.91 | 31.75 | 32.84 | 8,347,457 | +1.54(+4.91%) |
Mar 10, 2008 | 31.54 | 31.90 | 31.13 | 31.31 | 4,611,707 | -0.25(-0.79%) |
Mar 07, 2008 | 31.16 | 32.29 | 31.01 | 31.56 | 6,449,375 | +0.09(+0.28%) |
Mar 06, 2008 | 31.86 | 31.94 | 31.40 | 31.47 | 5,506,230 | -0.67(-2.08%) |
Mar 05, 2008 | 31.56 | 32.48 | 31.56 | 32.14 | 8,447,138 | +0.58(+1.84%) |
Mar 04, 2008 | 30.82 | 31.71 | 30.54 | 31.56 | 5,806,487 | +0.09(+0.28%) |
Mar 03, 2008 | 31.31 | 31.55 | 30.67 | 31.47 | 5,267,735 | +0.06(+0.19%) |
Feb 29, 2008 | 32.25 | 32.25 | 31.25 | 31.41 | 8,374,320 | -1.14(-3.51%) |
Feb 28, 2008 | 32.94 | 33.65 | 32.36 | 32.55 | 4,994,485 | -0.78(-2.34%) |
Feb 27, 2008 | 33.50 | 33.96 | 33.16 | 33.33 | 6,451,160 | -0.53(-1.56%) |
Feb 26, 2008 | 33.15 | 33.90 | 33.08 | 33.86 | 7,092,325 | +0.68(+2.04%) |
Feb 25, 2008 | 32.37 | 33.29 | 32.04 | 33.18 | 4,591,661 | +0.76(+2.36%) |
Feb 22, 2008 | 32.09 | 32.43 | 31.45 | 32.42 | 5,803,678 | +0.57(+1.79%) |
Feb 21, 2008 | 32.59 | 32.79 | 31.79 | 31.85 | 4,728,387 | -0.74(-2.28%) |
Feb 20, 2008 | 32.05 | 32.86 | 32.00 | 32.59 | 4,810,494 | +0.20(+0.61%) |
Feb 19, 2008 | 32.89 | 32.95 | 32.14 | 32.40 | 4,129,766 | +0.00(+0.00%) |
Feb 18, 2008 | 31.69 | 32.44 | 31.48 | 32.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.69 | 32.44 | 31.48 | 32.40 | 5,162,287 | +0.39(+1.23%) |
Feb 14, 2008 | 32.43 | 32.67 | 32.00 | 32.00 | 4,183,852 | -0.48(-1.48%) |
Feb 13, 2008 | 32.78 | 32.96 | 32.04 | 32.48 | 6,186,308 | +0.18(+0.57%) |
Feb 12, 2008 | 31.34 | 32.54 | 31.14 | 32.30 | 6,879,780 | +1.23(+3.96%) |
Feb 11, 2008 | 31.44 | 31.69 | 30.53 | 31.07 | 5,162,597 | -0.44(-1.40%) |
Feb 08, 2008 | 31.58 | 31.74 | 31.23 | 31.51 | 5,506,209 | -0.47(-1.46%) |
Feb 07, 2008 | 31.90 | 32.73 | 31.48 | 31.98 | 6,016,337 | -0.07(-0.21%) |
Feb 06, 2008 | 32.10 | 32.50 | 31.76 | 32.04 | 4,055,536 | +0.08(+0.25%) |
Feb 05, 2008 | 31.90 | 33.31 | 31.89 | 31.96 | 5,422,908 | -1.08(-3.26%) |
Feb 04, 2008 | 33.59 | 33.87 | 32.92 | 33.04 | 5,115,266 | -0.55(-1.63%) |
Feb 01, 2008 | 32.71 | 33.65 | 32.66 | 33.59 | 7,210,797 | +1.04(+3.18%) |
Jan 31, 2008 | 31.96 | 32.95 | 31.36 | 32.55 | 8,000,313 | +0.18(+0.56%) |
Jan 30, 2008 | 32.16 | 33.90 | 32.11 | 32.37 | 7,600,294 | +0.14(+0.42%) |
Jan 29, 2008 | 32.63 | 33.42 | 31.78 | 32.23 | 9,190,101 | -0.25(-0.77%) |
Jan 28, 2008 | 30.85 | 32.48 | 30.60 | 32.48 | 9,024,771 | +1.74(+5.66%) |
Jan 25, 2008 | 31.77 | 32.07 | 30.56 | 30.74 | 6,316,313 | -0.66(-2.11%) |
Jan 24, 2008 | 31.46 | 31.79 | 31.04 | 31.41 | 10,746,698 | -0.01(-0.02%) |
Jan 23, 2008 | 30.27 | 31.56 | 30.05 | 31.41 | 13,492,364 | +0.17(+0.54%) |
Jan 22, 2008 | 29.69 | 31.48 | 29.10 | 31.25 | 17,224,934 | -0.01(-0.04%) |
Jan 21, 2008 | 32.38 | 32.38 | 30.98 | 31.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.38 | 32.38 | 30.98 | 31.26 | 13,075,965 | -0.84(-2.61%) |
Jan 17, 2008 | 33.45 | 33.76 | 32.04 | 32.10 | 8,660,800 | -1.84(-5.42%) |
Jan 16, 2008 | 33.40 | 34.66 | 33.40 | 33.94 | 9,029,682 | +0.32(+0.95%) |
Jan 15, 2008 | 33.94 | 34.33 | 33.61 | 33.62 | 6,134,968 | -0.93(-2.68%) |
Jan 14, 2008 | 34.74 | 34.90 | 34.41 | 34.55 | 7,938,684 | -0.28(-0.80%) |
Jan 11, 2008 | 34.51 | 35.41 | 34.02 | 34.83 | 4,682,327 | -0.07(-0.21%) |
Jan 10, 2008 | 34.29 | 35.25 | 33.92 | 34.90 | 6,113,901 | +0.30(+0.86%) |
Jan 09, 2008 | 34.18 | 34.78 | 33.65 | 34.60 | 8,605,394 | +0.46(+1.35%) |
Jan 08, 2008 | 35.33 | 35.62 | 33.99 | 34.14 | 6,922,115 | -1.08(-3.06%) |
Jan 07, 2008 | 35.05 | 35.60 | 34.53 | 35.22 | 4,625,423 | +0.44(+1.26%) |
Jan 04, 2008 | 35.61 | 35.91 | 34.74 | 34.78 | 4,505,093 | -1.13(-3.15%) |
Jan 03, 2008 | 35.43 | 36.09 | 35.41 | 35.91 | 3,101,290 | +0.47(+1.34%) |
Jan 02, 2008 | 36.31 | 36.34 | 35.29 | 35.43 | 3,459,628 | -0.97(-2.68%) |