Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.35 | 29.56 | 29.06 | 29.28 | 8,402,995 | +0.35(+1.22%) |
Mar 28, 2008 | 29.06 | 29.34 | 28.84 | 28.92 | 9,094,066 | -0.36(-1.22%) |
Mar 27, 2008 | 30.25 | 30.26 | 29.15 | 29.28 | 12,050,837 | -0.63(-2.10%) |
Mar 26, 2008 | 29.44 | 30.06 | 29.40 | 29.91 | 9,201,437 | +0.10(+0.34%) |
Mar 25, 2008 | 29.64 | 29.94 | 29.35 | 29.81 | 9,516,273 | +0.52(+1.78%) |
Mar 24, 2008 | 29.05 | 29.54 | 28.77 | 29.29 | 7,408,235 | +0.38(+1.30%) |
Mar 21, 2008 | 28.57 | 29.02 | 28.45 | 28.91 | 12,265,619 | +0.00(+0.00%) |
Mar 20, 2008 | 28.57 | 29.02 | 28.45 | 28.91 | 12,264,998 | -0.09(-0.30%) |
Mar 19, 2008 | 30.11 | 30.32 | 29.00 | 29.00 | 15,337,026 | -1.56(-5.12%) |
Mar 18, 2008 | 30.19 | 30.62 | 30.07 | 30.56 | 6,867,918 | +0.62(+2.06%) |
Mar 17, 2008 | 29.99 | 30.28 | 29.45 | 29.94 | 13,887,845 | -1.06(-3.43%) |
Mar 14, 2008 | 31.64 | 31.73 | 30.76 | 31.00 | 10,460,102 | -0.62(-1.95%) |
Mar 13, 2008 | 31.62 | 31.73 | 31.33 | 31.62 | 9,020,991 | -0.20(-0.62%) |
Mar 12, 2008 | 31.96 | 32.12 | 31.76 | 31.82 | 15,051,662 | +0.07(+0.21%) |
Mar 11, 2008 | 31.81 | 31.93 | 31.18 | 31.75 | 14,830,109 | +0.61(+1.97%) |
Mar 10, 2008 | 31.51 | 31.64 | 30.91 | 31.14 | 19,265,926 | +0.31(+1.02%) |
Mar 07, 2008 | 30.88 | 31.14 | 30.48 | 30.82 | 9,380,023 | +0.05(+0.16%) |
Mar 06, 2008 | 31.39 | 31.49 | 30.71 | 30.78 | 7,840,537 | -0.96(-3.03%) |
Mar 05, 2008 | 31.19 | 31.74 | 31.13 | 31.74 | 8,998,701 | +0.80(+2.57%) |
Mar 04, 2008 | 30.54 | 31.06 | 30.48 | 30.94 | 10,967,255 | -0.26(-0.82%) |
Mar 03, 2008 | 30.93 | 31.42 | 30.87 | 31.20 | 9,750,379 | -0.12(-0.37%) |
Feb 29, 2008 | 31.74 | 31.76 | 31.23 | 31.31 | 8,029,088 | -0.62(-1.95%) |
Feb 28, 2008 | 31.67 | 32.09 | 31.49 | 31.93 | 10,675,162 | -0.14(-0.44%) |
Feb 27, 2008 | 32.02 | 32.41 | 31.93 | 32.07 | 7,999,175 | -0.45(-1.38%) |
Feb 26, 2008 | 31.89 | 32.61 | 31.81 | 32.52 | 7,642,409 | +0.28(+0.88%) |
Feb 25, 2008 | 31.87 | 32.28 | 31.72 | 32.24 | 7,200,511 | +0.60(+1.89%) |
Feb 22, 2008 | 31.65 | 31.68 | 31.07 | 31.64 | 6,866,027 | +0.55(+1.75%) |
Feb 21, 2008 | 31.39 | 31.56 | 31.05 | 31.10 | 9,530,850 | -0.79(-2.48%) |
Feb 20, 2008 | 31.44 | 32.01 | 31.31 | 31.89 | 9,486,285 | -0.45(-1.39%) |
Feb 19, 2008 | 32.53 | 32.58 | 32.22 | 32.34 | 6,913,614 | +0.63(+1.99%) |
Feb 18, 2008 | 31.78 | 31.89 | 31.30 | 31.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.78 | 31.89 | 31.30 | 31.70 | 7,033,547 | -0.36(-1.13%) |
Feb 14, 2008 | 32.34 | 32.40 | 32.04 | 32.07 | 6,469,820 | -0.16(-0.49%) |
Feb 13, 2008 | 31.74 | 32.26 | 31.69 | 32.22 | 8,210,419 | +0.58(+1.83%) |
Feb 12, 2008 | 31.42 | 31.98 | 31.32 | 31.65 | 11,429,056 | +0.37(+1.17%) |
Feb 11, 2008 | 31.04 | 31.28 | 30.70 | 31.28 | 11,415,625 | +0.24(+0.78%) |
Feb 08, 2008 | 30.42 | 31.13 | 30.39 | 31.04 | 9,284,726 | +0.61(+2.00%) |
Feb 07, 2008 | 30.55 | 30.67 | 30.11 | 30.43 | 10,527,428 | -0.32(-1.05%) |
Feb 06, 2008 | 30.95 | 31.02 | 30.68 | 30.75 | 15,025,716 | +0.11(+0.36%) |
Feb 05, 2008 | 31.23 | 31.27 | 30.58 | 30.64 | 13,009,816 | -0.45(-1.44%) |
Feb 04, 2008 | 30.97 | 31.42 | 30.86 | 31.09 | 7,770,408 | +0.08(+0.25%) |
Feb 01, 2008 | 30.57 | 31.13 | 30.47 | 31.01 | 11,935,641 | +0.14(+0.47%) |
Jan 31, 2008 | 29.83 | 30.92 | 29.69 | 30.87 | 12,514,465 | +0.70(+2.34%) |
Jan 30, 2008 | 30.27 | 30.80 | 30.05 | 30.16 | 9,005,281 | -0.56(-1.82%) |
Jan 29, 2008 | 30.58 | 30.82 | 30.21 | 30.72 | 8,700,317 | +0.02(+0.06%) |
Jan 28, 2008 | 30.28 | 30.82 | 29.88 | 30.70 | 7,561,590 | +0.16(+0.54%) |
Jan 25, 2008 | 31.32 | 31.39 | 30.33 | 30.54 | 9,602,390 | -0.14(-0.44%) |
Jan 24, 2008 | 30.33 | 30.69 | 29.80 | 30.68 | 10,573,335 | +1.05(+3.54%) |
Jan 23, 2008 | 28.41 | 30.02 | 27.92 | 29.63 | 24,607,104 | -0.53(-1.76%) |
Jan 22, 2008 | 28.43 | 30.38 | 28.19 | 30.16 | 24,173,518 | -1.23(-3.91%) |
Jan 21, 2008 | 31.72 | 31.87 | 31.00 | 31.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.72 | 31.87 | 31.00 | 31.38 | 9,942,679 | +0.28(+0.88%) |
Jan 17, 2008 | 31.81 | 32.26 | 31.11 | 31.11 | 14,989,057 | -0.71(-2.23%) |
Jan 16, 2008 | 32.56 | 32.69 | 31.67 | 31.82 | 12,423,826 | -0.70(-2.14%) |
Jan 15, 2008 | 33.16 | 33.21 | 32.51 | 32.51 | 8,350,831 | -1.39(-4.09%) |
Jan 14, 2008 | 34.06 | 34.15 | 33.67 | 33.90 | 4,374,403 | +0.04(+0.11%) |
Jan 11, 2008 | 34.15 | 34.19 | 33.82 | 33.86 | 6,575,765 | -0.64(-1.85%) |
Jan 10, 2008 | 34.35 | 34.61 | 34.14 | 34.50 | 9,860,235 | -0.15(-0.45%) |
Jan 09, 2008 | 34.25 | 34.76 | 34.19 | 34.65 | 14,838,721 | -0.97(-2.71%) |
Jan 08, 2008 | 36.56 | 36.62 | 35.58 | 35.62 | 6,291,344 | -0.58(-1.60%) |
Jan 07, 2008 | 36.30 | 36.34 | 35.89 | 36.20 | 11,772,662 | +0.64(+1.79%) |
Jan 04, 2008 | 36.49 | 36.50 | 35.52 | 35.56 | 8,864,628 | -0.53(-1.46%) |
Jan 03, 2008 | 36.27 | 36.32 | 36.04 | 36.09 | 7,458,033 | +0.68(+1.91%) |
Jan 02, 2008 | 35.61 | 35.70 | 35.21 | 35.41 | 4,696,064 | +0.09(+0.26%) |