Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.65 | 29.88 | 29.50 | 29.81 | 13,874,308 | +0.24(+0.80%) |
Mar 28, 2008 | 29.80 | 29.87 | 29.52 | 29.57 | 11,881,873 | -0.03(-0.10%) |
Mar 27, 2008 | 30.03 | 30.03 | 29.55 | 29.60 | 11,526,663 | -0.36(-1.21%) |
Mar 26, 2008 | 28.97 | 30.03 | 28.95 | 29.97 | 19,067,990 | +0.83(+2.84%) |
Mar 25, 2008 | 29.42 | 29.60 | 28.96 | 29.14 | 14,034,490 | -0.10(-0.34%) |
Mar 24, 2008 | 28.56 | 29.40 | 28.47 | 29.24 | 15,305,978 | +0.62(+2.17%) |
Mar 21, 2008 | 28.65 | 28.70 | 27.94 | 28.62 | 25,009,936 | +0.00(+0.00%) |
Mar 20, 2008 | 28.65 | 28.70 | 27.94 | 28.62 | 25,009,796 | +0.10(+0.35%) |
Mar 19, 2008 | 29.20 | 29.80 | 28.42 | 28.52 | 24,442,778 | -0.88(-3.01%) |
Mar 18, 2008 | 30.64 | 30.69 | 28.79 | 29.40 | 29,848,458 | -1.33(-4.34%) |
Mar 17, 2008 | 31.68 | 31.88 | 30.69 | 30.74 | 26,588,916 | -0.98(-3.10%) |
Mar 14, 2008 | 33.18 | 33.50 | 31.52 | 31.72 | 28,348,612 | -1.94(-5.77%) |
Mar 13, 2008 | 32.00 | 34.64 | 31.27 | 33.66 | 43,909,412 | +1.56(+4.87%) |
Mar 12, 2008 | 31.66 | 32.74 | 31.66 | 32.10 | 18,043,954 | +0.26(+0.83%) |
Mar 11, 2008 | 30.87 | 31.91 | 30.78 | 31.84 | 22,839,580 | -0.04(-0.13%) |
Mar 10, 2008 | 31.70 | 32.14 | 31.04 | 31.88 | 19,491,762 | +0.36(+1.13%) |
Mar 07, 2008 | 31.49 | 31.92 | 31.04 | 31.52 | 15,046,938 | -0.04(-0.14%) |
Mar 06, 2008 | 32.11 | 32.41 | 31.51 | 31.56 | 12,572,369 | -0.72(-2.23%) |
Mar 05, 2008 | 32.57 | 33.04 | 31.99 | 32.29 | 12,105,964 | -0.28(-0.85%) |
Mar 04, 2008 | 32.13 | 32.74 | 32.12 | 32.56 | 9,336,406 | +0.09(+0.29%) |
Mar 03, 2008 | 32.53 | 33.31 | 32.11 | 32.47 | 15,254,456 | -0.01(-0.02%) |
Feb 29, 2008 | 32.11 | 32.61 | 31.19 | 32.48 | 24,386,264 | -0.01(-0.02%) |
Feb 28, 2008 | 33.05 | 33.18 | 32.46 | 32.49 | 14,363,396 | -0.76(-2.30%) |
Feb 27, 2008 | 33.46 | 33.64 | 33.19 | 33.25 | 15,857,394 | -0.87(-2.55%) |
Feb 26, 2008 | 33.45 | 34.39 | 33.20 | 34.12 | 11,907,433 | +0.76(+2.29%) |
Feb 25, 2008 | 33.27 | 33.55 | 32.86 | 33.36 | 9,974,961 | +0.23(+0.69%) |
Feb 22, 2008 | 33.88 | 33.88 | 32.83 | 33.13 | 10,777,573 | -0.22(-0.66%) |
Feb 21, 2008 | 33.95 | 33.95 | 33.19 | 33.35 | 16,263,552 | -0.44(-1.29%) |
Feb 20, 2008 | 33.32 | 33.96 | 33.23 | 33.78 | 14,096,021 | +0.35(+1.05%) |
Feb 19, 2008 | 33.66 | 33.99 | 33.42 | 33.43 | 12,254,706 | +0.16(+0.47%) |
Feb 18, 2008 | 33.18 | 33.33 | 33.00 | 33.28 | 12,341,511 | +0.00(+0.00%) |
Feb 15, 2008 | 33.18 | 33.33 | 33.00 | 33.28 | 12,340,848 | -0.09(-0.28%) |
Feb 14, 2008 | 33.83 | 33.89 | 33.33 | 33.37 | 9,645,897 | -0.21(-0.62%) |
Feb 13, 2008 | 33.18 | 33.71 | 33.04 | 33.58 | 12,520,810 | +0.37(+1.12%) |
Feb 12, 2008 | 33.14 | 33.68 | 33.11 | 33.21 | 10,763,171 | +0.11(+0.35%) |
Feb 11, 2008 | 32.84 | 33.31 | 32.82 | 33.09 | 12,612,417 | -0.13(-0.39%) |
Feb 08, 2008 | 33.01 | 33.66 | 32.98 | 33.22 | 17,245,444 | -0.12(-0.36%) |
Feb 07, 2008 | 33.06 | 33.57 | 32.89 | 33.34 | 12,828,250 | +0.14(+0.43%) |
Feb 06, 2008 | 33.50 | 33.66 | 33.04 | 33.20 | 11,014,550 | +0.16(+0.47%) |
Feb 05, 2008 | 33.13 | 33.56 | 32.97 | 33.04 | 12,919,659 | -0.62(-1.84%) |
Feb 04, 2008 | 33.82 | 34.06 | 33.63 | 33.66 | 9,712,339 | -0.13(-0.38%) |
Feb 01, 2008 | 33.04 | 33.86 | 32.93 | 33.79 | 14,138,731 | +0.55(+1.65%) |
Jan 31, 2008 | 33.56 | 33.60 | 33.03 | 33.24 | 20,453,962 | -0.49(-1.46%) |
Jan 30, 2008 | 34.18 | 34.26 | 33.71 | 33.73 | 12,680,840 | -0.51(-1.50%) |
Jan 29, 2008 | 34.24 | 34.40 | 33.90 | 34.25 | 13,392,133 | +0.10(+0.29%) |
Jan 28, 2008 | 34.05 | 34.49 | 33.90 | 34.15 | 21,129,312 | -0.20(-0.58%) |
Jan 25, 2008 | 34.05 | 34.90 | 33.88 | 34.35 | 34,414,036 | +1.44(+4.38%) |
Jan 24, 2008 | 31.50 | 32.91 | 31.39 | 32.91 | 23,799,336 | +0.98(+3.06%) |
Jan 23, 2008 | 31.77 | 32.39 | 31.34 | 31.93 | 26,453,214 | -0.50(-1.54%) |
Jan 22, 2008 | 32.34 | 33.30 | 32.32 | 32.43 | 22,865,234 | -1.43(-4.22%) |
Jan 21, 2008 | 33.84 | 34.26 | 33.48 | 33.86 | 20,767,718 | +0.00(+0.00%) |
Jan 18, 2008 | 33.84 | 34.26 | 33.48 | 33.86 | 20,760,142 | +0.02(+0.06%) |
Jan 17, 2008 | 33.78 | 34.48 | 33.58 | 33.83 | 14,256,128 | -0.05(-0.15%) |
Jan 16, 2008 | 33.93 | 34.43 | 33.78 | 33.88 | 16,613,685 | +0.08(+0.23%) |
Jan 15, 2008 | 34.00 | 34.57 | 33.77 | 33.81 | 12,335,834 | -0.39(-1.15%) |
Jan 14, 2008 | 33.97 | 34.50 | 33.81 | 34.20 | 10,178,384 | +0.22(+0.65%) |
Jan 11, 2008 | 33.76 | 34.25 | 33.72 | 33.98 | 12,727,286 | +0.04(+0.13%) |
Jan 10, 2008 | 33.85 | 34.09 | 33.60 | 33.93 | 12,361,533 | -0.06(-0.19%) |
Jan 09, 2008 | 33.25 | 34.25 | 33.00 | 34.00 | 16,892,220 | +0.94(+2.85%) |
Jan 08, 2008 | 32.62 | 34.21 | 32.36 | 33.06 | 29,397,540 | +0.67(+2.07%) |
Jan 07, 2008 | 31.90 | 32.65 | 31.79 | 32.39 | 11,954,164 | +0.42(+1.32%) |
Jan 04, 2008 | 33.03 | 33.03 | 31.82 | 31.96 | 14,450,559 | -0.64(-1.95%) |
Jan 03, 2008 | 33.13 | 33.61 | 32.29 | 32.60 | 16,785,420 | -0.65(-1.95%) |
Jan 02, 2008 | 33.25 | 33.56 | 33.01 | 33.25 | 11,120,480 | +0.11(+0.34%) |