Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.02 | 34.21 | 32.79 | 33.69 | 4,782,679 | +0.47(+1.41%) |
Mar 28, 2008 | 32.63 | 33.98 | 32.52 | 33.22 | 2,909,223 | +0.70(+2.15%) |
Mar 27, 2008 | 33.60 | 33.75 | 32.39 | 32.52 | 4,982,391 | -1.00(-2.98%) |
Mar 26, 2008 | 32.29 | 33.70 | 32.05 | 33.52 | 4,866,892 | +1.45(+4.51%) |
Mar 25, 2008 | 31.04 | 32.41 | 31.04 | 32.08 | 7,789,200 | +1.11(+3.57%) |
Mar 24, 2008 | 30.00 | 31.84 | 30.00 | 30.97 | 3,726,140 | +0.75(+2.50%) |
Mar 21, 2008 | 29.95 | 30.36 | 28.39 | 30.21 | 7,678,428 | +0.00(+0.00%) |
Mar 20, 2008 | 29.95 | 30.36 | 28.39 | 30.21 | 7,678,428 | -0.04(-0.13%) |
Mar 19, 2008 | 33.08 | 33.10 | 30.25 | 30.25 | 6,702,656 | -2.72(-8.26%) |
Mar 18, 2008 | 31.64 | 33.02 | 31.64 | 32.98 | 5,027,182 | +1.93(+6.22%) |
Mar 17, 2008 | 31.63 | 32.10 | 30.42 | 31.05 | 6,013,574 | -1.87(-5.69%) |
Mar 14, 2008 | 34.02 | 34.05 | 32.41 | 32.92 | 5,809,360 | -0.76(-2.24%) |
Mar 13, 2008 | 32.01 | 34.25 | 31.55 | 33.68 | 7,586,654 | +1.46(+4.53%) |
Mar 12, 2008 | 32.26 | 32.95 | 32.10 | 32.22 | 3,582,042 | -0.34(-1.03%) |
Mar 11, 2008 | 31.95 | 32.87 | 31.50 | 32.55 | 4,877,456 | +1.41(+4.54%) |
Mar 10, 2008 | 31.40 | 31.70 | 30.77 | 31.14 | 5,832,272 | -0.27(-0.88%) |
Mar 07, 2008 | 32.50 | 32.69 | 30.70 | 31.41 | 8,340,222 | -1.31(-4.02%) |
Mar 06, 2008 | 33.84 | 34.08 | 32.61 | 32.73 | 5,550,998 | -1.23(-3.62%) |
Mar 05, 2008 | 33.62 | 34.04 | 32.90 | 33.96 | 6,043,648 | +0.96(+2.91%) |
Mar 04, 2008 | 33.63 | 34.02 | 32.07 | 33.00 | 6,870,720 | -0.91(-2.70%) |
Mar 03, 2008 | 32.55 | 34.56 | 32.55 | 33.91 | 9,316,516 | +1.30(+3.99%) |
Feb 29, 2008 | 34.84 | 35.92 | 32.44 | 32.62 | 10,471,686 | -1.21(-3.58%) |
Feb 28, 2008 | 32.69 | 33.95 | 32.69 | 33.83 | 8,271,330 | +1.02(+3.11%) |
Feb 27, 2008 | 33.35 | 34.06 | 32.62 | 32.80 | 6,458,452 | -1.26(-3.70%) |
Feb 26, 2008 | 33.74 | 34.42 | 32.19 | 34.06 | 9,494,768 | +0.26(+0.77%) |
Feb 25, 2008 | 30.90 | 33.82 | 30.90 | 33.80 | 12,888,046 | +2.95(+9.54%) |
Feb 22, 2008 | 30.45 | 30.95 | 29.88 | 30.86 | 6,358,478 | +0.44(+1.45%) |
Feb 21, 2008 | 32.08 | 32.08 | 30.32 | 30.42 | 6,058,510 | -1.41(-4.43%) |
Feb 20, 2008 | 30.96 | 32.12 | 30.65 | 31.83 | 4,115,746 | +0.68(+2.18%) |
Feb 19, 2008 | 30.66 | 31.91 | 30.66 | 31.15 | 5,986,472 | +0.87(+2.87%) |
Feb 18, 2008 | 30.70 | 30.83 | 29.11 | 30.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.70 | 30.83 | 29.11 | 30.28 | 6,330,016 | -0.61(-1.99%) |
Feb 14, 2008 | 31.76 | 32.22 | 30.81 | 30.89 | 6,369,790 | -0.80(-2.54%) |
Feb 13, 2008 | 30.68 | 31.89 | 30.68 | 31.70 | 6,010,028 | +1.21(+3.99%) |
Feb 12, 2008 | 31.04 | 31.48 | 29.75 | 30.48 | 9,737,558 | -0.45(-1.45%) |
Feb 11, 2008 | 29.04 | 31.00 | 29.04 | 30.93 | 7,386,714 | +1.90(+6.54%) |
Feb 08, 2008 | 27.02 | 29.12 | 27.02 | 29.04 | 5,947,290 | +1.90(+7.00%) |
Feb 07, 2008 | 26.44 | 27.25 | 25.77 | 27.14 | 4,875,208 | +0.59(+2.20%) |
Feb 06, 2008 | 27.90 | 27.91 | 26.54 | 26.55 | 3,769,606 | -0.56(-2.08%) |
Feb 05, 2008 | 28.12 | 28.34 | 27.11 | 27.11 | 4,136,264 | -1.47(-5.14%) |
Feb 04, 2008 | 27.80 | 28.94 | 27.79 | 28.59 | 3,784,134 | +0.53(+1.89%) |
Feb 01, 2008 | 28.00 | 28.55 | 27.41 | 28.05 | 5,804,890 | +0.00(+0.02%) |
Jan 31, 2008 | 26.64 | 28.12 | 26.15 | 28.05 | 6,541,166 | +1.07(+3.99%) |
Jan 30, 2008 | 26.45 | 27.48 | 26.35 | 26.98 | 4,192,024 | +0.30(+1.14%) |
Jan 29, 2008 | 26.68 | 27.19 | 26.14 | 26.67 | 3,908,246 | +0.22(+0.83%) |
Jan 28, 2008 | 25.48 | 26.48 | 25.05 | 26.45 | 4,160,600 | +0.93(+3.62%) |
Jan 25, 2008 | 26.09 | 26.71 | 25.30 | 25.52 | 3,979,238 | -0.33(-1.26%) |
Jan 24, 2008 | 25.70 | 26.04 | 25.13 | 25.85 | 7,650,178 | +0.39(+1.53%) |
Jan 23, 2008 | 25.00 | 25.80 | 23.77 | 25.46 | 9,030,110 | +0.05(+0.20%) |
Jan 22, 2008 | 24.33 | 25.50 | 23.91 | 25.41 | 5,822,172 | -0.01(-0.04%) |
Jan 21, 2008 | 24.87 | 25.61 | 24.20 | 25.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.87 | 25.61 | 24.20 | 25.42 | 7,762,768 | +0.60(+2.42%) |
Jan 17, 2008 | 26.64 | 26.98 | 24.70 | 24.82 | 7,460,754 | -1.77(-6.64%) |
Jan 16, 2008 | 28.29 | 28.29 | 25.70 | 26.59 | 7,825,996 | -1.76(-6.21%) |
Jan 15, 2008 | 29.68 | 29.68 | 28.32 | 28.34 | 5,295,994 | -1.67(-5.55%) |
Jan 14, 2008 | 29.55 | 30.09 | 29.38 | 30.01 | 5,465,850 | +1.02(+3.52%) |
Jan 11, 2008 | 29.23 | 29.79 | 28.93 | 28.99 | 6,238,238 | -0.54(-1.81%) |
Jan 10, 2008 | 28.72 | 29.55 | 28.32 | 29.52 | 5,238,944 | +0.73(+2.54%) |
Jan 09, 2008 | 27.78 | 29.23 | 27.71 | 28.80 | 6,044,340 | +0.81(+2.89%) |
Jan 08, 2008 | 28.11 | 28.57 | 27.84 | 27.98 | 7,034,906 | +0.03(+0.11%) |
Jan 07, 2008 | 28.31 | 28.71 | 27.42 | 27.95 | 5,167,098 | -0.36(-1.25%) |
Jan 04, 2008 | 29.34 | 29.57 | 28.12 | 28.31 | 5,772,740 | -1.26(-4.24%) |
Jan 03, 2008 | 29.50 | 29.61 | 29.00 | 29.57 | 4,007,116 | +0.26(+0.89%) |
Jan 02, 2008 | 28.00 | 29.32 | 27.90 | 29.30 | 8,891,296 | +1.45(+5.19%) |