Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.89 | 31.52 | 30.61 | 30.85 | 5,095,772 | +0.20(+0.64%) |
Mar 28, 2008 | 31.08 | 31.17 | 30.63 | 30.66 | 4,477,682 | -0.25(-0.79%) |
Mar 27, 2008 | 31.64 | 31.79 | 30.90 | 30.90 | 4,046,042 | -0.25(-0.81%) |
Mar 26, 2008 | 31.94 | 31.94 | 31.15 | 31.15 | 2,619,806 | -0.80(-2.50%) |
Mar 25, 2008 | 31.70 | 32.06 | 31.39 | 31.95 | 4,854,564 | +0.36(+1.14%) |
Mar 24, 2008 | 32.08 | 32.15 | 31.46 | 31.59 | 4,223,209 | -0.08(-0.27%) |
Mar 21, 2008 | 30.49 | 31.71 | 30.08 | 31.68 | 4,378,726 | +0.00(+0.00%) |
Mar 20, 2008 | 30.49 | 31.71 | 30.08 | 31.68 | 4,378,726 | +1.50(+4.96%) |
Mar 19, 2008 | 30.37 | 30.97 | 30.18 | 30.18 | 4,699,282 | -0.23(-0.77%) |
Mar 18, 2008 | 29.47 | 30.44 | 29.35 | 30.41 | 4,411,027 | +1.53(+5.29%) |
Mar 17, 2008 | 28.74 | 29.20 | 27.90 | 28.89 | 5,135,442 | -0.11(-0.37%) |
Mar 14, 2008 | 29.63 | 29.98 | 28.36 | 28.99 | 6,151,364 | -0.53(-1.79%) |
Mar 13, 2008 | 29.03 | 29.78 | 28.27 | 29.52 | 4,404,914 | +0.25(+0.84%) |
Mar 12, 2008 | 29.75 | 30.31 | 29.24 | 29.28 | 2,896,791 | -0.54(-1.81%) |
Mar 11, 2008 | 28.83 | 29.85 | 28.49 | 29.82 | 3,154,624 | +1.85(+6.60%) |
Mar 10, 2008 | 28.16 | 28.46 | 27.84 | 27.97 | 3,254,078 | -0.38(-1.35%) |
Mar 07, 2008 | 27.69 | 28.59 | 27.54 | 28.36 | 5,028,126 | +0.37(+1.33%) |
Mar 06, 2008 | 29.36 | 29.36 | 27.95 | 27.98 | 2,716,751 | -1.26(-4.30%) |
Mar 05, 2008 | 29.27 | 29.58 | 28.85 | 29.24 | 3,489,021 | +0.16(+0.55%) |
Mar 04, 2008 | 28.89 | 29.31 | 28.52 | 29.08 | 4,956,877 | -0.13(-0.43%) |
Mar 03, 2008 | 28.89 | 29.28 | 28.58 | 29.21 | 4,686,047 | +0.26(+0.91%) |
Feb 29, 2008 | 29.29 | 29.47 | 28.90 | 28.94 | 2,550,912 | -0.64(-2.15%) |
Feb 28, 2008 | 30.08 | 30.08 | 29.50 | 29.58 | 3,015,205 | -0.53(-1.77%) |
Feb 27, 2008 | 29.86 | 30.51 | 29.86 | 30.11 | 2,376,102 | -0.20(-0.65%) |
Feb 26, 2008 | 30.55 | 30.55 | 29.85 | 30.31 | 3,649,044 | -0.03(-0.11%) |
Feb 25, 2008 | 29.17 | 30.34 | 28.96 | 30.34 | 4,683,561 | +0.98(+3.35%) |
Feb 22, 2008 | 28.82 | 29.36 | 28.34 | 29.36 | 4,744,567 | +0.71(+2.48%) |
Feb 21, 2008 | 29.73 | 29.73 | 28.59 | 28.65 | 5,801,598 | -0.68(-2.30%) |
Feb 20, 2008 | 28.98 | 29.33 | 28.46 | 29.33 | 5,960,909 | +0.50(+1.72%) |
Feb 19, 2008 | 30.22 | 30.22 | 28.62 | 28.83 | 4,783,979 | -0.36(-1.25%) |
Feb 18, 2008 | 28.51 | 29.30 | 28.40 | 29.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.51 | 29.30 | 28.40 | 29.20 | 5,639,387 | +0.26(+0.89%) |
Feb 14, 2008 | 29.30 | 29.63 | 28.93 | 28.94 | 5,223,645 | -0.63(-2.12%) |
Feb 13, 2008 | 29.64 | 29.88 | 28.97 | 29.57 | 5,420,958 | +0.21(+0.72%) |
Feb 12, 2008 | 28.95 | 29.44 | 28.61 | 29.35 | 5,222,842 | +0.96(+3.36%) |
Feb 11, 2008 | 29.01 | 29.07 | 28.36 | 28.40 | 6,230,152 | -0.63(-2.17%) |
Feb 08, 2008 | 30.31 | 30.31 | 28.62 | 29.03 | 5,861,541 | -1.01(-3.37%) |
Feb 07, 2008 | 29.38 | 30.09 | 29.03 | 30.04 | 4,753,547 | +0.69(+2.35%) |
Feb 06, 2008 | 30.02 | 30.13 | 29.31 | 29.35 | 4,104,229 | -0.48(-1.61%) |
Feb 05, 2008 | 30.53 | 30.87 | 29.83 | 29.83 | 8,846,121 | -1.23(-3.95%) |
Feb 04, 2008 | 31.38 | 31.45 | 30.65 | 31.06 | 5,780,325 | -0.44(-1.40%) |
Feb 01, 2008 | 30.32 | 31.55 | 30.09 | 31.50 | 6,975,972 | +1.38(+4.57%) |
Jan 31, 2008 | 29.02 | 30.43 | 29.00 | 30.12 | 7,380,985 | +0.66(+2.24%) |
Jan 30, 2008 | 30.33 | 30.76 | 29.43 | 29.46 | 4,456,930 | -0.84(-2.76%) |
Jan 29, 2008 | 30.39 | 30.79 | 30.06 | 30.30 | 3,585,781 | -0.16(-0.53%) |
Jan 28, 2008 | 29.33 | 30.47 | 29.08 | 30.46 | 6,622,375 | +0.96(+3.24%) |
Jan 25, 2008 | 29.89 | 30.41 | 29.27 | 29.50 | 4,092,391 | -0.53(-1.75%) |
Jan 24, 2008 | 30.47 | 30.56 | 29.38 | 30.03 | 7,753,216 | -0.37(-1.22%) |
Jan 23, 2008 | 27.01 | 30.46 | 27.01 | 30.40 | 8,974,616 | +2.62(+9.42%) |
Jan 22, 2008 | 23.47 | 28.24 | 23.41 | 27.78 | 7,448,266 | +0.72(+2.65%) |
Jan 21, 2008 | 27.53 | 27.84 | 26.51 | 27.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.53 | 27.84 | 26.51 | 27.07 | 6,040,226 | -0.24(-0.89%) |
Jan 17, 2008 | 27.73 | 28.01 | 27.21 | 27.31 | 4,513,227 | -0.42(-1.52%) |
Jan 16, 2008 | 27.01 | 28.15 | 27.01 | 27.73 | 4,253,292 | +0.54(+1.98%) |
Jan 15, 2008 | 27.52 | 27.65 | 27.09 | 27.19 | 3,909,448 | -0.79(-2.82%) |
Jan 14, 2008 | 28.90 | 28.90 | 27.33 | 27.98 | 2,974,227 | -0.17(-0.61%) |
Jan 11, 2008 | 27.83 | 28.61 | 27.31 | 28.16 | 3,699,273 | +0.08(+0.29%) |
Jan 10, 2008 | 27.04 | 28.60 | 26.83 | 28.08 | 4,853,355 | +0.38(+1.36%) |
Jan 09, 2008 | 27.17 | 27.70 | 26.21 | 27.70 | 4,066,099 | +0.53(+1.96%) |
Jan 08, 2008 | 28.25 | 29.05 | 27.15 | 27.17 | 4,073,796 | -1.04(-3.69%) |
Jan 07, 2008 | 28.11 | 28.34 | 27.39 | 28.21 | 4,921,123 | +0.26(+0.92%) |
Jan 04, 2008 | 28.75 | 28.81 | 27.91 | 27.95 | 4,820,361 | -1.08(-3.72%) |
Jan 03, 2008 | 30.25 | 30.34 | 29.00 | 29.03 | 2,607,319 | -1.17(-3.88%) |
Jan 02, 2008 | 30.04 | 30.65 | 29.81 | 30.20 | 2,851,969 | -0.17(-0.57%) |