Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.14 | 29.81 | 28.62 | 29.29 | 1,821,951 | +0.26(+0.89%) |
Mar 28, 2008 | 29.81 | 30.10 | 28.96 | 29.03 | 5,900,334 | -0.80(-2.69%) |
Mar 27, 2008 | 31.06 | 31.20 | 29.66 | 29.84 | 5,909,360 | -1.13(-3.66%) |
Mar 26, 2008 | 31.28 | 31.41 | 30.77 | 30.97 | 3,610,844 | -0.70(-2.21%) |
Mar 25, 2008 | 31.57 | 32.11 | 31.13 | 31.67 | 2,673,398 | +0.22(+0.70%) |
Mar 24, 2008 | 31.39 | 32.34 | 31.06 | 31.45 | 7,130,419 | +0.45(+1.45%) |
Mar 21, 2008 | 29.04 | 31.05 | 28.74 | 31.00 | 3,782,517 | +0.00(+0.00%) |
Mar 20, 2008 | 29.04 | 31.05 | 28.74 | 31.00 | 3,782,517 | +2.11(+7.32%) |
Mar 19, 2008 | 30.45 | 30.65 | 28.76 | 28.89 | 5,232,212 | -1.12(-3.75%) |
Mar 18, 2008 | 28.39 | 30.12 | 28.36 | 30.01 | 7,574,994 | +3.09(+11.48%) |
Mar 17, 2008 | 27.89 | 28.36 | 25.32 | 26.92 | 8,681,107 | -2.78(-9.37%) |
Mar 14, 2008 | 32.20 | 32.20 | 29.41 | 29.70 | 8,484,981 | -2.05(-6.46%) |
Mar 13, 2008 | 30.41 | 32.03 | 29.99 | 31.75 | 3,834,131 | +0.42(+1.35%) |
Mar 12, 2008 | 32.20 | 32.54 | 31.27 | 31.33 | 2,160,565 | -0.64(-1.99%) |
Mar 11, 2008 | 31.24 | 31.97 | 30.08 | 31.97 | 12,113,480 | +2.41(+8.14%) |
Mar 10, 2008 | 30.92 | 31.13 | 29.55 | 29.56 | 7,060,707 | -1.47(-4.74%) |
Mar 07, 2008 | 30.71 | 31.83 | 30.42 | 31.03 | 3,720,477 | -0.17(-0.55%) |
Mar 06, 2008 | 32.20 | 32.20 | 31.10 | 31.20 | 1,875,964 | -1.31(-4.04%) |
Mar 05, 2008 | 32.66 | 33.16 | 32.16 | 32.52 | 1,265,621 | +0.04(+0.12%) |
Mar 04, 2008 | 32.31 | 32.60 | 31.75 | 32.48 | 3,112,689 | -0.22(-0.67%) |
Mar 03, 2008 | 32.96 | 33.01 | 32.42 | 32.70 | 953,162 | -0.17(-0.50%) |
Feb 29, 2008 | 34.03 | 34.09 | 32.78 | 32.86 | 5,073,257 | -1.72(-4.98%) |
Feb 28, 2008 | 35.37 | 35.37 | 34.46 | 34.59 | 621,684 | -1.20(-3.34%) |
Feb 27, 2008 | 35.05 | 36.02 | 35.05 | 35.78 | 1,258,660 | +0.32(+0.91%) |
Feb 26, 2008 | 35.07 | 35.96 | 34.90 | 35.46 | 952,743 | +0.07(+0.19%) |
Feb 25, 2008 | 34.68 | 35.53 | 34.28 | 35.39 | 3,139,046 | +0.57(+1.63%) |
Feb 22, 2008 | 34.39 | 34.82 | 33.70 | 34.82 | 1,209,803 | +0.43(+1.26%) |
Feb 21, 2008 | 35.04 | 35.23 | 34.33 | 34.39 | 1,403,032 | -0.47(-1.36%) |
Feb 20, 2008 | 33.66 | 35.02 | 33.37 | 34.86 | 6,756,713 | +1.01(+3.00%) |
Feb 19, 2008 | 35.10 | 35.25 | 33.81 | 33.85 | 5,133,803 | -0.98(-2.82%) |
Feb 18, 2008 | 34.55 | 34.83 | 34.13 | 34.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.55 | 34.83 | 34.13 | 34.83 | 5,471,177 | +0.08(+0.23%) |
Feb 14, 2008 | 35.27 | 35.39 | 34.67 | 34.75 | 4,673,271 | -0.42(-1.21%) |
Feb 13, 2008 | 35.29 | 35.38 | 34.50 | 35.18 | 2,146,191 | +0.30(+0.86%) |
Feb 12, 2008 | 35.38 | 35.65 | 34.51 | 34.88 | 1,491,324 | -0.04(-0.11%) |
Feb 11, 2008 | 35.06 | 35.32 | 34.53 | 34.92 | 1,548,440 | -0.07(-0.20%) |
Feb 08, 2008 | 35.40 | 35.46 | 34.62 | 34.99 | 2,013,099 | -0.46(-1.29%) |
Feb 07, 2008 | 34.71 | 36.03 | 34.59 | 35.44 | 2,374,870 | +0.93(+2.70%) |
Feb 06, 2008 | 35.94 | 36.06 | 34.46 | 34.51 | 2,259,729 | -1.28(-3.57%) |
Feb 05, 2008 | 37.12 | 37.38 | 35.79 | 35.79 | 5,453,735 | -2.25(-5.91%) |
Feb 04, 2008 | 38.70 | 38.70 | 37.86 | 38.04 | 1,424,992 | -0.51(-1.33%) |
Feb 01, 2008 | 38.25 | 38.71 | 37.77 | 38.55 | 1,515,751 | +0.39(+1.03%) |
Jan 31, 2008 | 36.57 | 38.49 | 36.46 | 38.15 | 3,312,662 | +0.83(+2.23%) |
Jan 30, 2008 | 37.50 | 38.82 | 37.18 | 37.32 | 3,766,177 | -0.26(-0.69%) |
Jan 29, 2008 | 37.74 | 37.75 | 36.90 | 37.58 | 1,432,321 | +0.21(+0.57%) |
Jan 28, 2008 | 36.75 | 37.38 | 36.06 | 37.37 | 1,939,811 | +1.09(+2.99%) |
Jan 25, 2008 | 37.63 | 37.96 | 36.15 | 36.28 | 3,357,024 | -1.01(-2.70%) |
Jan 24, 2008 | 37.23 | 37.68 | 36.89 | 37.29 | 2,411,192 | +0.34(+0.91%) |
Jan 23, 2008 | 34.28 | 36.99 | 34.06 | 36.95 | 3,091,779 | +1.88(+5.36%) |
Jan 22, 2008 | 32.05 | 35.68 | 32.05 | 35.07 | 2,977,102 | +0.83(+2.43%) |
Jan 21, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 2,841,820 | +0.17(+0.51%) |
Jan 17, 2008 | 36.24 | 36.36 | 33.95 | 34.07 | 3,573,407 | -2.16(-5.97%) |
Jan 16, 2008 | 35.77 | 36.88 | 35.48 | 36.23 | 2,198,486 | +0.20(+0.57%) |
Jan 15, 2008 | 37.06 | 37.14 | 36.00 | 36.02 | 1,836,022 | -1.61(-4.28%) |
Jan 14, 2008 | 37.36 | 37.70 | 37.17 | 37.64 | 1,225,308 | +0.53(+1.44%) |
Jan 11, 2008 | 36.72 | 37.77 | 36.53 | 37.10 | 2,350,204 | +0.11(+0.30%) |
Jan 10, 2008 | 35.16 | 37.54 | 35.16 | 36.99 | 3,888,243 | +1.10(+3.07%) |
Jan 09, 2008 | 35.32 | 35.92 | 34.40 | 35.89 | 2,132,168 | +0.43(+1.22%) |
Jan 08, 2008 | 37.05 | 37.31 | 35.40 | 35.46 | 2,382,484 | -1.34(-3.65%) |
Jan 07, 2008 | 37.40 | 37.46 | 36.23 | 36.80 | 1,843,590 | -0.42(-1.12%) |
Jan 04, 2008 | 38.12 | 38.13 | 37.00 | 37.22 | 1,674,488 | -1.48(-3.82%) |
Jan 03, 2008 | 39.27 | 39.33 | 38.59 | 38.70 | 901,285 | -0.46(-1.16%) |
Jan 02, 2008 | 40.30 | 40.30 | 39.00 | 39.15 | 1,002,337 | -1.07(-2.66%) |