Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.24 | 30.39 | 29.10 | 30.15 | 5,936,315 | +0.95(+3.25%) |
Mar 28, 2008 | 30.45 | 30.45 | 29.12 | 29.20 | 4,805,652 | -1.68(-5.44%) |
Mar 27, 2008 | 31.18 | 31.93 | 30.62 | 30.88 | 3,369,592 | -0.16(-0.52%) |
Mar 26, 2008 | 31.86 | 31.90 | 30.91 | 31.04 | 4,622,843 | -0.92(-2.88%) |
Mar 25, 2008 | 32.53 | 33.15 | 31.13 | 31.96 | 6,842,008 | -0.66(-2.02%) |
Mar 24, 2008 | 30.00 | 32.90 | 30.00 | 32.62 | 9,326,577 | +2.73(+9.13%) |
Mar 21, 2008 | 27.84 | 30.12 | 27.81 | 29.89 | 9,501,312 | +0.00(+0.00%) |
Mar 20, 2008 | 27.84 | 30.12 | 27.81 | 29.89 | 9,501,312 | +2.08(+7.48%) |
Mar 19, 2008 | 28.70 | 29.17 | 27.81 | 27.81 | 3,860,395 | -0.81(-2.83%) |
Mar 18, 2008 | 27.62 | 28.65 | 27.26 | 28.62 | 6,591,991 | +1.69(+6.28%) |
Mar 17, 2008 | 26.98 | 27.63 | 26.14 | 26.93 | 7,756,007 | -1.10(-3.92%) |
Mar 14, 2008 | 28.54 | 28.58 | 27.27 | 28.03 | 7,714,922 | -0.35(-1.23%) |
Mar 13, 2008 | 27.76 | 28.66 | 27.00 | 28.38 | 10,333,073 | +0.28(+1.00%) |
Mar 12, 2008 | 28.13 | 28.52 | 28.05 | 28.10 | 10,912,744 | -0.22(-0.78%) |
Mar 11, 2008 | 27.58 | 28.34 | 26.95 | 28.32 | 13,285,879 | +1.37(+5.08%) |
Mar 10, 2008 | 28.46 | 28.46 | 26.93 | 26.95 | 6,651,306 | -1.51(-5.31%) |
Mar 07, 2008 | 28.42 | 29.46 | 28.20 | 28.46 | 5,300,016 | -0.26(-0.91%) |
Mar 06, 2008 | 29.81 | 30.10 | 28.65 | 28.72 | 6,003,948 | -1.18(-3.95%) |
Mar 05, 2008 | 30.47 | 31.27 | 29.58 | 29.90 | 8,639,518 | -0.14(-0.47%) |
Mar 04, 2008 | 30.31 | 30.50 | 29.43 | 30.04 | 8,863,800 | -0.72(-2.34%) |
Mar 03, 2008 | 30.32 | 30.84 | 29.72 | 30.76 | 6,580,495 | +0.44(+1.45%) |
Feb 29, 2008 | 31.01 | 31.43 | 30.16 | 30.32 | 4,295,758 | -1.09(-3.47%) |
Feb 28, 2008 | 32.22 | 32.31 | 31.32 | 31.41 | 4,024,732 | -1.10(-3.38%) |
Feb 27, 2008 | 32.38 | 32.70 | 31.95 | 32.51 | 7,609,032 | +0.01(+0.03%) |
Feb 26, 2008 | 30.77 | 32.61 | 30.77 | 32.50 | 7,934,564 | +1.53(+4.94%) |
Feb 25, 2008 | 30.11 | 31.11 | 29.65 | 30.97 | 5,756,728 | +0.94(+3.13%) |
Feb 22, 2008 | 29.75 | 30.08 | 29.11 | 30.03 | 6,081,918 | +0.30(+1.01%) |
Feb 21, 2008 | 29.80 | 30.55 | 29.56 | 29.73 | 7,175,367 | -0.25(-0.83%) |
Feb 20, 2008 | 29.50 | 30.27 | 28.53 | 29.98 | 9,158,616 | -0.27(-0.89%) |
Feb 19, 2008 | 31.34 | 31.50 | 30.09 | 30.25 | 5,124,744 | -0.81(-2.61%) |
Feb 18, 2008 | 31.16 | 31.43 | 30.55 | 31.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.16 | 31.43 | 30.55 | 31.06 | 4,230,522 | -0.28(-0.89%) |
Feb 14, 2008 | 32.35 | 32.55 | 31.10 | 31.34 | 6,766,159 | -0.94(-2.91%) |
Feb 13, 2008 | 31.73 | 32.52 | 31.43 | 32.28 | 4,040,856 | +0.84(+2.67%) |
Feb 12, 2008 | 30.81 | 31.96 | 30.81 | 31.44 | 4,747,219 | +0.76(+2.48%) |
Feb 11, 2008 | 30.51 | 30.85 | 29.90 | 30.68 | 4,940,767 | +0.22(+0.72%) |
Feb 08, 2008 | 30.25 | 31.22 | 30.06 | 30.46 | 4,914,623 | +0.11(+0.36%) |
Feb 07, 2008 | 29.76 | 30.96 | 29.61 | 30.35 | 6,521,434 | +0.48(+1.61%) |
Feb 06, 2008 | 29.99 | 31.00 | 29.70 | 29.87 | 5,765,258 | +0.02(+0.07%) |
Feb 05, 2008 | 30.73 | 30.76 | 29.85 | 29.85 | 7,886,933 | -1.38(-4.42%) |
Feb 04, 2008 | 32.94 | 32.99 | 31.00 | 31.23 | 4,287,025 | -1.41(-4.32%) |
Feb 01, 2008 | 32.12 | 32.95 | 31.76 | 32.64 | 5,754,792 | +0.58(+1.81%) |
Jan 31, 2008 | 30.17 | 32.39 | 29.90 | 32.06 | 9,334,041 | +1.36(+4.43%) |
Jan 30, 2008 | 31.26 | 31.72 | 30.62 | 30.70 | 5,452,733 | -0.31(-1.00%) |
Jan 29, 2008 | 31.00 | 31.22 | 30.08 | 31.01 | 4,823,638 | +0.39(+1.27%) |
Jan 28, 2008 | 30.41 | 30.75 | 29.67 | 30.62 | 6,619,122 | +0.19(+0.62%) |
Jan 25, 2008 | 31.17 | 31.50 | 29.98 | 30.43 | 10,389,919 | -0.51(-1.65%) |
Jan 24, 2008 | 29.69 | 31.13 | 29.30 | 30.94 | 13,720,095 | +1.75(+6.00%) |
Jan 23, 2008 | 27.37 | 30.00 | 25.75 | 29.19 | 20,884,100 | +1.70(+6.18%) |
Jan 22, 2008 | 23.68 | 27.49 | 23.22 | 27.49 | 12,260,324 | +2.30(+9.13%) |
Jan 21, 2008 | 25.12 | 26.00 | 24.88 | 25.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.12 | 26.00 | 24.88 | 25.19 | 6,020,637 | +0.26(+1.04%) |
Jan 17, 2008 | 25.76 | 25.94 | 24.79 | 24.93 | 5,802,202 | -0.80(-3.11%) |
Jan 16, 2008 | 24.46 | 26.33 | 24.46 | 25.73 | 8,053,839 | +1.11(+4.51%) |
Jan 15, 2008 | 24.90 | 25.30 | 24.09 | 24.62 | 7,912,757 | -1.10(-4.28%) |
Jan 14, 2008 | 26.03 | 26.42 | 25.15 | 25.72 | 9,743,811 | -1.13(-4.21%) |
Jan 11, 2008 | 28.80 | 28.80 | 26.44 | 26.85 | 8,946,411 | -2.02(-7.00%) |
Jan 10, 2008 | 27.00 | 29.36 | 26.90 | 28.87 | 6,965,577 | +1.55(+5.67%) |
Jan 09, 2008 | 27.21 | 27.70 | 26.21 | 27.32 | 9,526,895 | -0.91(-3.22%) |
Jan 08, 2008 | 28.49 | 29.13 | 28.14 | 28.23 | 6,142,481 | -0.06(-0.21%) |
Jan 07, 2008 | 28.21 | 28.60 | 27.85 | 28.29 | 4,902,715 | +0.20(+0.71%) |
Jan 04, 2008 | 29.40 | 29.40 | 27.58 | 28.09 | 7,573,894 | -1.62(-5.45%) |
Jan 03, 2008 | 30.58 | 31.07 | 29.60 | 29.71 | 4,992,538 | -0.84(-2.75%) |
Jan 02, 2008 | 30.62 | 31.21 | 30.49 | 30.55 | 4,941,618 | -0.03(-0.10%) |