Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.29 | 31.36 | 30.90 | 31.24 | 144,200 | -0.15(-0.48%) |
Mar 28, 2008 | 31.94 | 32.14 | 31.28 | 31.39 | 120,466 | -0.76(-2.36%) |
Mar 27, 2008 | 32.61 | 32.75 | 31.68 | 32.15 | 273,000 | -0.48(-1.47%) |
Mar 26, 2008 | 31.09 | 33.11 | 31.09 | 32.63 | 1,889,700 | +1.57(+5.05%) |
Mar 25, 2008 | 31.73 | 32.07 | 30.77 | 31.06 | 439,000 | -0.73(-2.30%) |
Mar 24, 2008 | 29.85 | 32.22 | 29.75 | 31.79 | 1,476,400 | +2.04(+6.86%) |
Mar 21, 2008 | 29.22 | 30.35 | 29.05 | 29.75 | 652,097 | +0.00(+0.00%) |
Mar 20, 2008 | 29.22 | 30.35 | 29.05 | 29.75 | 652,097 | +0.02(+0.07%) |
Mar 19, 2008 | 29.51 | 30.67 | 29.50 | 29.73 | 418,702 | -0.17(-0.57%) |
Mar 18, 2008 | 29.56 | 29.90 | 28.70 | 29.90 | 609,774 | +0.97(+3.35%) |
Mar 17, 2008 | 29.50 | 29.83 | 28.32 | 28.93 | 378,182 | -1.02(-3.41%) |
Mar 14, 2008 | 30.55 | 30.63 | 29.64 | 29.95 | 187,843 | -0.66(-2.16%) |
Mar 13, 2008 | 30.61 | 30.90 | 30.32 | 30.61 | 204,515 | -0.55(-1.77%) |
Mar 12, 2008 | 31.36 | 31.50 | 30.64 | 31.16 | 161,937 | -0.22(-0.70%) |
Mar 11, 2008 | 31.24 | 31.52 | 30.27 | 31.38 | 391,951 | +0.24(+0.77%) |
Mar 10, 2008 | 31.85 | 31.94 | 31.10 | 31.14 | 175,001 | -0.78(-2.44%) |
Mar 07, 2008 | 32.80 | 32.99 | 31.87 | 31.92 | 336,400 | -0.93(-2.83%) |
Mar 06, 2008 | 32.99 | 33.24 | 32.35 | 32.85 | 373,950 | -0.20(-0.61%) |
Mar 05, 2008 | 32.99 | 33.29 | 32.88 | 33.05 | 277,900 | +0.05(+0.15%) |
Mar 04, 2008 | 33.20 | 33.26 | 32.72 | 33.00 | 342,130 | -0.25(-0.75%) |
Mar 03, 2008 | 33.42 | 33.43 | 33.03 | 33.25 | 351,500 | -0.01(-0.03%) |
Feb 29, 2008 | 33.00 | 33.41 | 32.84 | 33.26 | 207,900 | +0.12(+0.36%) |
Feb 28, 2008 | 32.26 | 33.50 | 32.20 | 33.14 | 330,850 | +0.90(+2.79%) |
Feb 27, 2008 | 32.17 | 32.42 | 32.10 | 32.24 | 163,999 | +0.05(+0.16%) |
Feb 26, 2008 | 32.01 | 32.47 | 32.01 | 32.19 | 107,225 | -0.08(-0.25%) |
Feb 25, 2008 | 32.01 | 32.34 | 32.00 | 32.27 | 80,500 | +0.25(+0.78%) |
Feb 22, 2008 | 32.02 | 32.20 | 31.93 | 32.02 | 116,860 | -0.05(-0.16%) |
Feb 21, 2008 | 32.17 | 32.34 | 31.94 | 32.07 | 94,600 | -0.18(-0.56%) |
Feb 20, 2008 | 31.94 | 32.40 | 31.85 | 32.25 | 183,314 | +0.12(+0.37%) |
Feb 19, 2008 | 32.45 | 32.46 | 31.96 | 32.13 | 179,300 | +0.13(+0.41%) |
Feb 18, 2008 | 32.00 | 32.40 | 31.72 | 32.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.00 | 32.40 | 31.72 | 32.00 | 107,700 | -0.02(-0.06%) |
Feb 14, 2008 | 31.89 | 32.47 | 31.89 | 32.02 | 160,000 | +0.03(+0.09%) |
Feb 13, 2008 | 32.33 | 32.33 | 31.89 | 31.99 | 758,035 | -0.08(-0.25%) |
Feb 12, 2008 | 32.09 | 32.35 | 32.01 | 32.07 | 179,650 | +0.09(+0.28%) |
Feb 11, 2008 | 32.84 | 32.95 | 31.75 | 31.98 | 228,968 | -0.69(-2.11%) |
Feb 08, 2008 | 32.95 | 33.05 | 32.67 | 32.67 | 99,750 | -0.28(-0.85%) |
Feb 07, 2008 | 32.67 | 33.05 | 32.65 | 32.95 | 228,200 | +0.22(+0.67%) |
Feb 06, 2008 | 32.88 | 33.24 | 32.50 | 32.73 | 167,900 | -0.23(-0.70%) |
Feb 05, 2008 | 33.18 | 33.18 | 32.51 | 32.96 | 206,500 | -0.04(-0.12%) |
Feb 04, 2008 | 32.47 | 33.09 | 32.46 | 33.00 | 158,300 | +0.54(+1.66%) |
Feb 01, 2008 | 33.33 | 33.52 | 32.44 | 32.46 | 197,300 | -0.57(-1.73%) |
Jan 31, 2008 | 32.38 | 33.05 | 32.08 | 33.03 | 211,560 | +0.43(+1.32%) |
Jan 30, 2008 | 32.11 | 32.73 | 31.92 | 32.60 | 116,496 | +0.17(+0.52%) |
Jan 29, 2008 | 32.40 | 32.85 | 32.31 | 32.43 | 199,500 | -0.13(-0.40%) |
Jan 28, 2008 | 32.20 | 32.76 | 31.94 | 32.56 | 342,200 | +0.50(+1.56%) |
Jan 25, 2008 | 33.20 | 33.70 | 31.96 | 32.06 | 313,875 | -0.74(-2.26%) |
Jan 24, 2008 | 32.00 | 32.94 | 32.00 | 32.80 | 319,900 | +0.83(+2.60%) |
Jan 23, 2008 | 32.00 | 32.10 | 31.17 | 31.97 | 367,651 | -0.43(-1.33%) |
Jan 22, 2008 | 31.84 | 32.51 | 26.61 | 32.40 | 469,270 | -0.10(-0.31%) |
Jan 21, 2008 | 33.00 | 33.00 | 32.25 | 32.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.00 | 33.00 | 32.25 | 32.50 | 199,847 | -0.22(-0.67%) |
Jan 17, 2008 | 32.94 | 33.03 | 32.50 | 32.72 | 269,619 | -0.23(-0.70%) |
Jan 16, 2008 | 32.98 | 33.06 | 32.65 | 32.95 | 250,500 | -0.21(-0.63%) |
Jan 15, 2008 | 33.00 | 33.67 | 32.88 | 33.16 | 551,950 | +0.07(+0.21%) |
Jan 14, 2008 | 33.51 | 33.59 | 32.80 | 33.09 | 356,200 | -0.12(-0.36%) |
Jan 11, 2008 | 32.94 | 33.41 | 32.85 | 33.21 | 193,740 | -0.26(-0.78%) |
Jan 10, 2008 | 34.00 | 34.00 | 33.21 | 33.47 | 439,800 | -0.37(-1.09%) |
Jan 09, 2008 | 34.15 | 34.24 | 33.51 | 33.84 | 208,490 | -0.33(-0.97%) |
Jan 08, 2008 | 34.11 | 34.40 | 34.11 | 34.17 | 247,500 | -0.01(-0.03%) |
Jan 07, 2008 | 34.27 | 34.70 | 33.83 | 34.18 | 285,000 | -0.05(-0.15%) |
Jan 04, 2008 | 34.50 | 34.84 | 34.19 | 34.23 | 535,241 | -0.51(-1.47%) |
Jan 03, 2008 | 35.17 | 35.25 | 34.70 | 34.74 | 383,535 | -0.51(-1.45%) |
Jan 02, 2008 | 35.03 | 35.26 | 35.00 | 35.25 | 241,056 | +0.02(+0.06%) |