Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.35 | 29.45 | 27.32 | 28.16 | 8,577,562 | -1.42(-4.80%) |
Mar 28, 2008 | 30.62 | 31.11 | 29.49 | 29.58 | 5,088,243 | -0.48(-1.60%) |
Mar 27, 2008 | 32.03 | 32.15 | 30.05 | 30.06 | 6,147,382 | -2.06(-6.41%) |
Mar 26, 2008 | 32.26 | 32.70 | 32.05 | 32.12 | 4,592,369 | -0.47(-1.44%) |
Mar 25, 2008 | 33.00 | 33.38 | 32.21 | 32.59 | 5,762,102 | -0.28(-0.85%) |
Mar 24, 2008 | 30.75 | 33.36 | 30.62 | 32.87 | 4,703,840 | +2.28(+7.45%) |
Mar 21, 2008 | 29.56 | 30.59 | 29.13 | 30.59 | 5,769,508 | +0.00(+0.00%) |
Mar 20, 2008 | 29.56 | 30.59 | 29.13 | 30.59 | 5,769,508 | +1.22(+4.15%) |
Mar 19, 2008 | 31.56 | 32.06 | 29.37 | 29.37 | 4,353,413 | -2.03(-6.46%) |
Mar 18, 2008 | 30.37 | 31.49 | 30.15 | 31.40 | 4,697,721 | +1.71(+5.76%) |
Mar 17, 2008 | 30.16 | 30.75 | 28.76 | 29.69 | 6,003,385 | -1.50(-4.81%) |
Mar 14, 2008 | 33.38 | 33.38 | 30.59 | 31.19 | 6,296,207 | -1.32(-4.06%) |
Mar 13, 2008 | 32.57 | 33.14 | 31.44 | 32.51 | 6,607,667 | -0.73(-2.20%) |
Mar 12, 2008 | 34.21 | 34.92 | 33.14 | 33.24 | 5,400,188 | -0.72(-2.12%) |
Mar 11, 2008 | 33.43 | 34.00 | 32.34 | 33.96 | 5,645,160 | +1.60(+4.94%) |
Mar 10, 2008 | 34.31 | 34.57 | 32.34 | 32.36 | 4,194,101 | -1.83(-5.35%) |
Mar 07, 2008 | 34.33 | 35.68 | 33.67 | 34.19 | 4,850,498 | -0.26(-0.75%) |
Mar 06, 2008 | 34.65 | 35.95 | 34.06 | 34.45 | 6,101,964 | -0.36(-1.03%) |
Mar 05, 2008 | 34.00 | 35.25 | 34.00 | 34.81 | 4,150,289 | +0.99(+2.92%) |
Mar 04, 2008 | 33.24 | 34.05 | 32.44 | 33.82 | 4,019,355 | +0.17(+0.51%) |
Mar 03, 2008 | 34.96 | 35.25 | 33.14 | 33.65 | 6,293,196 | -1.51(-4.29%) |
Feb 29, 2008 | 33.02 | 36.00 | 32.90 | 35.16 | 11,891,281 | +1.68(+5.02%) |
Feb 28, 2008 | 33.01 | 33.75 | 32.61 | 33.48 | 4,789,398 | -0.02(-0.06%) |
Feb 27, 2008 | 33.03 | 33.75 | 32.27 | 33.50 | 5,095,528 | +0.07(+0.21%) |
Feb 26, 2008 | 32.70 | 33.73 | 32.25 | 33.43 | 3,623,426 | +0.57(+1.73%) |
Feb 25, 2008 | 32.80 | 33.12 | 32.03 | 32.86 | 2,798,161 | +0.07(+0.21%) |
Feb 22, 2008 | 33.63 | 33.75 | 31.92 | 32.79 | 3,777,008 | -0.72(-2.15%) |
Feb 21, 2008 | 33.48 | 33.85 | 33.18 | 33.51 | 4,049,192 | +0.30(+0.90%) |
Feb 20, 2008 | 32.23 | 33.30 | 32.07 | 33.21 | 3,767,826 | +0.58(+1.78%) |
Feb 19, 2008 | 34.25 | 34.25 | 32.46 | 32.63 | 3,272,199 | -1.14(-3.38%) |
Feb 18, 2008 | 33.11 | 33.86 | 33.00 | 33.77 | 2,754,819 | +0.00(+0.00%) |
Feb 15, 2008 | 33.11 | 33.86 | 33.00 | 33.77 | 2,754,569 | +0.48(+1.44%) |
Feb 14, 2008 | 34.16 | 34.40 | 33.10 | 33.29 | 4,210,249 | -0.95(-2.77%) |
Feb 13, 2008 | 33.65 | 34.40 | 33.50 | 34.24 | 3,941,763 | +1.10(+3.32%) |
Feb 12, 2008 | 34.32 | 34.48 | 32.76 | 33.14 | 6,045,572 | -0.86(-2.53%) |
Feb 11, 2008 | 32.57 | 34.23 | 32.47 | 34.00 | 6,414,981 | +1.66(+5.13%) |
Feb 08, 2008 | 32.29 | 33.22 | 31.72 | 32.34 | 4,454,401 | -0.07(-0.22%) |
Feb 07, 2008 | 31.15 | 33.36 | 29.73 | 32.41 | 15,431,865 | +2.68(+9.01%) |
Feb 06, 2008 | 30.29 | 31.50 | 29.71 | 29.73 | 9,485,304 | -0.22(-0.73%) |
Feb 05, 2008 | 29.38 | 30.64 | 29.24 | 29.95 | 3,682,726 | -0.10(-0.33%) |
Feb 04, 2008 | 31.08 | 31.16 | 30.02 | 30.05 | 3,359,077 | -0.99(-3.19%) |
Feb 01, 2008 | 30.40 | 31.17 | 29.33 | 31.04 | 4,117,879 | +0.84(+2.78%) |
Jan 31, 2008 | 29.18 | 30.60 | 28.10 | 30.20 | 3,776,610 | +0.70(+2.37%) |
Jan 30, 2008 | 29.66 | 30.39 | 29.24 | 29.50 | 3,098,876 | -0.22(-0.74%) |
Jan 29, 2008 | 30.38 | 30.67 | 29.41 | 29.72 | 2,669,171 | -0.41(-1.36%) |
Jan 28, 2008 | 29.48 | 30.39 | 28.96 | 30.13 | 3,269,079 | +0.62(+2.10%) |
Jan 25, 2008 | 31.89 | 32.11 | 29.30 | 29.51 | 7,447,419 | -0.88(-2.90%) |
Jan 24, 2008 | 28.00 | 30.85 | 27.45 | 30.39 | 8,401,551 | +2.60(+9.36%) |
Jan 23, 2008 | 26.78 | 27.99 | 25.41 | 27.79 | 5,716,675 | +0.31(+1.13%) |
Jan 22, 2008 | 25.26 | 29.05 | 25.06 | 27.48 | 7,696,088 | +0.48(+1.78%) |
Jan 21, 2008 | 28.27 | 28.37 | 26.24 | 27.00 | 7,010,500 | +0.00(+0.00%) |
Jan 18, 2008 | 28.27 | 28.37 | 26.24 | 27.00 | 7,010,200 | +0.36(+1.35%) |
Jan 17, 2008 | 26.25 | 28.11 | 26.25 | 26.64 | 7,649,054 | +0.76(+2.94%) |
Jan 16, 2008 | 26.29 | 26.99 | 25.13 | 25.88 | 6,081,227 | -1.07(-3.97%) |
Jan 15, 2008 | 27.70 | 27.90 | 26.44 | 26.95 | 7,287,748 | -1.43(-5.04%) |
Jan 14, 2008 | 28.00 | 28.50 | 27.18 | 28.38 | 4,360,331 | +0.86(+3.12%) |
Jan 11, 2008 | 27.71 | 28.82 | 26.71 | 27.52 | 7,112,430 | -0.51(-1.82%) |
Jan 10, 2008 | 28.96 | 29.05 | 25.97 | 28.03 | 19,749,094 | -1.19(-4.07%) |
Jan 09, 2008 | 29.26 | 29.39 | 27.54 | 29.22 | 8,060,318 | -0.25(-0.85%) |
Jan 08, 2008 | 31.60 | 31.60 | 29.46 | 29.47 | 4,786,942 | -2.13(-6.74%) |
Jan 07, 2008 | 32.46 | 32.86 | 31.07 | 31.60 | 4,369,721 | -0.40(-1.25%) |
Jan 04, 2008 | 33.80 | 33.80 | 31.88 | 32.00 | 4,293,970 | -2.14(-6.27%) |
Jan 03, 2008 | 33.40 | 34.70 | 33.33 | 34.14 | 5,436,906 | +0.94(+2.83%) |
Jan 02, 2008 | 34.47 | 34.87 | 33.07 | 33.20 | 3,716,732 | -1.40(-4.05%) |