Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.77 | 30.12 | 29.47 | 29.90 | 2,770,503 | +0.54(+1.83%) |
Mar 28, 2008 | 29.01 | 29.46 | 28.96 | 29.37 | 1,957,148 | +0.35(+1.21%) |
Mar 27, 2008 | 29.17 | 29.37 | 28.96 | 29.01 | 2,754,189 | +0.04(+0.15%) |
Mar 26, 2008 | 28.41 | 29.00 | 28.40 | 28.97 | 2,111,655 | +0.79(+2.81%) |
Mar 25, 2008 | 27.90 | 28.22 | 27.68 | 28.18 | 1,917,988 | +0.45(+1.62%) |
Mar 24, 2008 | 27.60 | 28.12 | 27.56 | 27.73 | 3,649,528 | -0.12(-0.44%) |
Mar 21, 2008 | 27.24 | 28.04 | 26.86 | 27.85 | 5,816,088 | +0.00(+0.00%) |
Mar 20, 2008 | 27.24 | 28.04 | 26.86 | 27.85 | 5,816,088 | -0.40(-1.40%) |
Mar 19, 2008 | 29.20 | 29.74 | 28.07 | 28.25 | 3,770,111 | -1.27(-4.30%) |
Mar 18, 2008 | 29.99 | 30.29 | 29.29 | 29.52 | 2,789,703 | -0.42(-1.41%) |
Mar 17, 2008 | 29.32 | 30.12 | 29.21 | 29.94 | 3,157,163 | -0.88(-2.86%) |
Mar 14, 2008 | 30.43 | 30.99 | 30.05 | 30.82 | 3,588,995 | -0.09(-0.29%) |
Mar 13, 2008 | 30.57 | 30.96 | 29.93 | 30.91 | 5,409,106 | -0.26(-0.82%) |
Mar 12, 2008 | 31.01 | 31.43 | 30.82 | 31.16 | 1,391,542 | -0.70(-2.21%) |
Mar 11, 2008 | 31.27 | 31.87 | 30.90 | 31.87 | 1,439,352 | +1.05(+3.40%) |
Mar 10, 2008 | 31.78 | 31.83 | 30.52 | 30.82 | 1,882,647 | -0.88(-2.78%) |
Mar 07, 2008 | 32.51 | 32.91 | 31.61 | 31.70 | 1,645,834 | -0.86(-2.65%) |
Mar 06, 2008 | 32.68 | 33.24 | 32.18 | 32.56 | 3,343,238 | -0.22(-0.67%) |
Mar 05, 2008 | 32.57 | 32.79 | 31.96 | 32.78 | 2,580,618 | +0.70(+2.20%) |
Mar 04, 2008 | 32.84 | 33.20 | 31.57 | 32.08 | 2,790,541 | -0.36(-1.11%) |
Mar 03, 2008 | 32.58 | 32.58 | 31.89 | 32.44 | 2,429,942 | +0.63(+1.99%) |
Feb 29, 2008 | 32.27 | 32.42 | 31.41 | 31.81 | 2,644,494 | -0.26(-0.82%) |
Feb 28, 2008 | 31.50 | 32.18 | 31.06 | 32.07 | 3,159,446 | +0.83(+2.65%) |
Feb 27, 2008 | 31.25 | 31.56 | 30.87 | 31.24 | 1,997,796 | +0.27(+0.88%) |
Feb 26, 2008 | 30.40 | 31.15 | 30.22 | 30.97 | 1,713,058 | +0.14(+0.46%) |
Feb 25, 2008 | 31.30 | 31.64 | 30.23 | 30.83 | 1,935,004 | -0.92(-2.91%) |
Feb 22, 2008 | 32.14 | 32.22 | 31.14 | 31.75 | 1,866,721 | +0.48(+1.52%) |
Feb 21, 2008 | 31.80 | 32.18 | 31.28 | 31.28 | 4,709,277 | +0.00(+0.00%) |
Feb 20, 2008 | 30.16 | 31.33 | 30.07 | 31.28 | 2,407,088 | +0.62(+2.01%) |
Feb 19, 2008 | 30.73 | 30.98 | 30.29 | 30.66 | 2,202,271 | +0.94(+3.17%) |
Feb 18, 2008 | 29.68 | 29.89 | 29.45 | 29.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.68 | 29.89 | 29.45 | 29.72 | 1,850,364 | -0.38(-1.26%) |
Feb 14, 2008 | 30.59 | 30.59 | 29.97 | 30.10 | 1,962,761 | -0.53(-1.73%) |
Feb 13, 2008 | 30.67 | 30.73 | 30.20 | 30.63 | 3,238,511 | +0.07(+0.23%) |
Feb 12, 2008 | 30.66 | 30.87 | 30.43 | 30.56 | 2,887,429 | -0.33(-1.06%) |
Feb 11, 2008 | 30.54 | 31.06 | 29.94 | 30.88 | 3,107,144 | -1.09(-3.42%) |
Feb 08, 2008 | 31.81 | 32.35 | 31.71 | 31.97 | 5,541,045 | -1.99(-5.86%) |
Feb 07, 2008 | 33.83 | 34.34 | 33.59 | 33.96 | 2,654,065 | -1.14(-3.26%) |
Feb 06, 2008 | 34.87 | 35.90 | 34.62 | 35.11 | 1,431,475 | +0.99(+2.92%) |
Feb 05, 2008 | 34.70 | 35.45 | 34.11 | 34.11 | 2,107,703 | -1.84(-5.12%) |
Feb 04, 2008 | 35.90 | 36.28 | 35.22 | 35.95 | 1,480,086 | +0.08(+0.22%) |
Feb 01, 2008 | 36.75 | 37.24 | 35.79 | 35.87 | 1,855,974 | -0.71(-1.95%) |
Jan 31, 2008 | 35.90 | 36.95 | 35.84 | 36.59 | 1,515,148 | -0.06(-0.17%) |
Jan 30, 2008 | 37.36 | 37.53 | 36.39 | 36.65 | 2,837,218 | -0.71(-1.91%) |
Jan 29, 2008 | 37.02 | 37.56 | 36.48 | 37.36 | 2,011,885 | +0.70(+1.90%) |
Jan 28, 2008 | 36.96 | 37.23 | 36.39 | 36.67 | 2,781,704 | -1.21(-3.19%) |
Jan 25, 2008 | 36.85 | 38.16 | 36.51 | 37.87 | 3,948,867 | -1.90(-4.78%) |
Jan 24, 2008 | 38.50 | 40.07 | 38.50 | 39.77 | 2,089,658 | +1.79(+4.71%) |
Jan 23, 2008 | 36.47 | 38.03 | 36.13 | 37.99 | 3,362,125 | -0.99(-2.53%) |
Jan 22, 2008 | 35.72 | 39.33 | 35.61 | 38.97 | 2,767,244 | -0.73(-1.84%) |
Jan 21, 2008 | 38.61 | 39.77 | 38.32 | 39.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.61 | 39.77 | 38.32 | 39.70 | 3,416,838 | -0.29(-0.73%) |
Jan 17, 2008 | 41.62 | 42.41 | 39.71 | 39.99 | 1,881,863 | -0.94(-2.30%) |
Jan 16, 2008 | 41.24 | 42.01 | 40.09 | 40.94 | 2,572,041 | -1.17(-2.78%) |
Jan 15, 2008 | 43.56 | 44.01 | 41.76 | 42.11 | 2,203,571 | -1.98(-4.49%) |
Jan 14, 2008 | 45.18 | 45.22 | 43.79 | 44.09 | 2,161,873 | +0.42(+0.97%) |
Jan 11, 2008 | 44.76 | 45.08 | 43.16 | 43.67 | 2,910,447 | -0.73(-1.65%) |
Jan 10, 2008 | 42.88 | 44.73 | 42.62 | 44.40 | 4,113,660 | +1.19(+2.75%) |
Jan 09, 2008 | 43.34 | 43.46 | 41.73 | 43.21 | 3,155,817 | +1.63(+3.92%) |
Jan 08, 2008 | 41.89 | 43.15 | 41.27 | 41.58 | 2,747,467 | +1.51(+3.78%) |
Jan 07, 2008 | 40.39 | 40.65 | 39.34 | 40.07 | 1,476,616 | -0.14(-0.35%) |
Jan 04, 2008 | 41.01 | 41.12 | 39.93 | 40.21 | 1,815,867 | -1.18(-2.85%) |
Jan 03, 2008 | 40.63 | 41.92 | 40.58 | 41.39 | 2,629,267 | +1.00(+2.49%) |
Jan 02, 2008 | 38.65 | 40.48 | 38.28 | 40.38 | 2,642,599 | +2.69(+7.12%) |