Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.52 | 28.94 | 28.20 | 28.42 | 2,112,599 | -0.16(-0.57%) |
Mar 28, 2008 | 30.12 | 30.12 | 28.56 | 28.58 | 2,040,962 | -0.78(-2.64%) |
Mar 27, 2008 | 30.19 | 30.59 | 29.35 | 29.35 | 2,910,498 | -0.73(-2.44%) |
Mar 26, 2008 | 29.62 | 30.17 | 29.27 | 30.09 | 3,811,997 | +0.21(+0.71%) |
Mar 25, 2008 | 29.98 | 30.29 | 29.37 | 29.88 | 3,613,530 | -0.03(-0.11%) |
Mar 24, 2008 | 29.29 | 30.14 | 29.29 | 29.91 | 3,285,759 | +0.80(+2.75%) |
Mar 21, 2008 | 27.74 | 29.17 | 27.45 | 29.11 | 7,626,325 | -0.00(-0.00%) |
Mar 20, 2008 | 27.74 | 29.17 | 27.45 | 29.11 | 7,626,325 | +1.66(+6.04%) |
Mar 19, 2008 | 29.00 | 29.35 | 27.45 | 27.45 | 3,165,226 | -1.35(-4.70%) |
Mar 18, 2008 | 26.61 | 28.81 | 26.61 | 28.81 | 6,096,585 | +2.65(+10.14%) |
Mar 17, 2008 | 25.75 | 26.73 | 25.41 | 26.16 | 5,536,089 | -0.63(-2.35%) |
Mar 14, 2008 | 28.39 | 28.39 | 26.46 | 26.78 | 6,586,793 | -1.48(-5.23%) |
Mar 13, 2008 | 27.73 | 28.97 | 27.05 | 28.26 | 5,244,253 | +0.17(+0.61%) |
Mar 12, 2008 | 28.23 | 28.96 | 27.89 | 28.09 | 4,752,578 | -0.62(-2.16%) |
Mar 11, 2008 | 28.60 | 28.84 | 27.03 | 28.71 | 13,410,105 | -0.25(-0.87%) |
Mar 10, 2008 | 29.43 | 29.71 | 28.91 | 28.96 | 4,327,015 | -0.38(-1.31%) |
Mar 07, 2008 | 28.91 | 30.32 | 28.76 | 29.35 | 4,193,669 | +0.00(+0.00%) |
Mar 06, 2008 | 30.37 | 30.58 | 28.97 | 29.35 | 5,721,943 | -1.32(-4.31%) |
Mar 05, 2008 | 30.76 | 31.33 | 30.09 | 30.67 | 3,152,713 | +0.11(+0.35%) |
Mar 04, 2008 | 30.36 | 30.72 | 29.66 | 30.56 | 3,348,820 | -0.02(-0.08%) |
Mar 03, 2008 | 29.83 | 30.88 | 29.83 | 30.59 | 3,439,435 | -0.40(-1.29%) |
Feb 29, 2008 | 32.61 | 32.61 | 30.84 | 30.99 | 4,345,150 | -2.06(-6.22%) |
Feb 28, 2008 | 33.12 | 33.45 | 32.41 | 33.04 | 2,919,884 | -0.47(-1.41%) |
Feb 27, 2008 | 34.24 | 34.27 | 33.33 | 33.52 | 3,872,756 | -1.00(-2.91%) |
Feb 26, 2008 | 31.65 | 34.99 | 31.65 | 34.52 | 9,110,065 | +2.77(+8.74%) |
Feb 25, 2008 | 31.32 | 31.89 | 30.88 | 31.75 | 4,470,555 | +0.50(+1.59%) |
Feb 22, 2008 | 31.41 | 31.72 | 30.49 | 31.25 | 2,679,328 | -0.16(-0.49%) |
Feb 21, 2008 | 32.06 | 32.62 | 31.25 | 31.40 | 4,197,401 | -0.49(-1.53%) |
Feb 20, 2008 | 31.12 | 31.89 | 30.59 | 31.89 | 2,507,555 | +0.56(+1.80%) |
Feb 19, 2008 | 31.96 | 32.15 | 31.16 | 31.33 | 2,159,970 | -0.32(-1.01%) |
Feb 18, 2008 | 31.45 | 31.93 | 30.89 | 31.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.45 | 31.93 | 30.89 | 31.65 | 3,320,393 | +0.19(+0.60%) |
Feb 14, 2008 | 31.99 | 32.97 | 31.39 | 31.46 | 4,442,102 | -0.78(-2.43%) |
Feb 13, 2008 | 31.68 | 32.49 | 31.47 | 32.24 | 6,383,831 | +0.74(+2.36%) |
Feb 12, 2008 | 31.18 | 32.14 | 29.98 | 31.50 | 10,348,884 | +1.86(+6.28%) |
Feb 11, 2008 | 29.34 | 29.95 | 28.50 | 29.64 | 4,606,674 | +0.24(+0.80%) |
Feb 08, 2008 | 30.68 | 31.13 | 29.15 | 29.40 | 6,989,047 | -0.78(-2.59%) |
Feb 07, 2008 | 27.81 | 30.29 | 27.81 | 30.19 | 15,230,689 | +2.85(+10.41%) |
Feb 06, 2008 | 28.30 | 28.54 | 27.18 | 27.34 | 4,658,395 | -0.37(-1.32%) |
Feb 05, 2008 | 28.77 | 28.82 | 27.66 | 27.71 | 5,397,027 | -1.01(-3.52%) |
Feb 04, 2008 | 28.91 | 29.72 | 28.65 | 28.72 | 4,047,624 | -0.64(-2.17%) |
Feb 01, 2008 | 28.50 | 29.63 | 28.42 | 29.35 | 5,885,964 | +0.98(+3.45%) |
Jan 31, 2008 | 28.20 | 29.01 | 27.20 | 28.38 | 11,614,232 | -0.21(-0.74%) |
Jan 30, 2008 | 29.29 | 29.84 | 28.51 | 28.59 | 5,888,196 | -0.77(-2.61%) |
Jan 29, 2008 | 29.09 | 29.49 | 28.35 | 29.35 | 3,432,089 | +0.50(+1.72%) |
Jan 28, 2008 | 29.63 | 29.72 | 28.49 | 28.86 | 4,957,426 | -0.52(-1.78%) |
Jan 25, 2008 | 30.25 | 31.00 | 29.28 | 29.38 | 4,962,428 | -0.51(-1.72%) |
Jan 24, 2008 | 29.28 | 31.00 | 29.28 | 29.89 | 8,554,818 | +0.85(+2.92%) |
Jan 23, 2008 | 27.15 | 29.23 | 26.48 | 29.04 | 13,903,140 | +1.01(+3.61%) |
Jan 22, 2008 | 26.24 | 28.16 | 25.81 | 28.03 | 11,416,691 | +0.60(+2.17%) |
Jan 21, 2008 | 28.66 | 28.69 | 26.81 | 27.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.66 | 28.69 | 26.81 | 27.44 | 9,017,909 | -1.01(-3.56%) |
Jan 17, 2008 | 29.80 | 30.40 | 28.24 | 28.45 | 7,970,042 | -1.32(-4.44%) |
Jan 16, 2008 | 28.99 | 30.73 | 28.69 | 29.77 | 7,795,651 | +0.60(+2.04%) |
Jan 15, 2008 | 29.42 | 30.55 | 28.47 | 29.18 | 7,807,117 | -0.17(-0.58%) |
Jan 14, 2008 | 29.04 | 29.57 | 28.89 | 29.35 | 4,490,619 | +0.78(+2.74%) |
Jan 11, 2008 | 28.27 | 28.73 | 27.71 | 28.56 | 5,129,088 | +0.09(+0.32%) |
Jan 10, 2008 | 27.06 | 28.94 | 26.57 | 28.47 | 7,398,015 | +1.40(+5.18%) |
Jan 09, 2008 | 27.29 | 27.76 | 26.45 | 27.07 | 5,777,656 | -0.10(-0.36%) |
Jan 08, 2008 | 28.17 | 28.92 | 27.17 | 27.17 | 5,347,700 | -0.81(-2.89%) |
Jan 07, 2008 | 27.33 | 28.27 | 27.13 | 27.98 | 5,216,735 | +0.86(+3.16%) |
Jan 04, 2008 | 27.74 | 27.74 | 26.71 | 27.12 | 5,996,662 | -0.84(-3.01%) |
Jan 03, 2008 | 28.93 | 28.93 | 27.84 | 27.96 | 3,764,756 | -0.64(-2.25%) |
Jan 02, 2008 | 29.44 | 29.44 | 28.33 | 28.60 | 4,091,187 | -0.52(-1.79%) |