Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.45 | 29.68 | 29.30 | 29.61 | 13,969,065 | +0.23(+0.80%) |
Mar 28, 2008 | 29.60 | 29.67 | 29.32 | 29.37 | 11,963,022 | -0.03(-0.10%) |
Mar 27, 2008 | 29.83 | 29.83 | 29.35 | 29.40 | 11,605,386 | -0.36(-1.21%) |
Mar 26, 2008 | 28.77 | 29.83 | 28.76 | 29.76 | 19,198,218 | +0.82(+2.84%) |
Mar 25, 2008 | 29.22 | 29.40 | 28.76 | 28.94 | 14,130,340 | -0.10(-0.34%) |
Mar 24, 2008 | 28.37 | 29.20 | 28.28 | 29.04 | 15,410,513 | +0.62(+2.17%) |
Mar 21, 2008 | 28.46 | 28.50 | 27.75 | 28.42 | 25,180,746 | +0.00(+0.00%) |
Mar 20, 2008 | 28.46 | 28.50 | 27.75 | 28.42 | 25,180,604 | +0.10(+0.35%) |
Mar 19, 2008 | 29.00 | 29.60 | 28.23 | 28.32 | 24,609,714 | -0.88(-3.01%) |
Mar 18, 2008 | 30.44 | 30.49 | 28.59 | 29.20 | 30,052,312 | -1.33(-4.34%) |
Mar 17, 2008 | 31.46 | 31.66 | 30.49 | 30.53 | 26,770,508 | -0.98(-3.10%) |
Mar 14, 2008 | 32.96 | 33.27 | 31.31 | 31.51 | 28,542,224 | -1.93(-5.77%) |
Mar 13, 2008 | 31.78 | 34.41 | 31.06 | 33.43 | 44,209,296 | +1.55(+4.87%) |
Mar 12, 2008 | 31.44 | 32.52 | 31.44 | 31.88 | 18,167,188 | +0.26(+0.83%) |
Mar 11, 2008 | 30.66 | 31.70 | 30.57 | 31.62 | 22,995,566 | -0.04(-0.13%) |
Mar 10, 2008 | 31.49 | 31.92 | 30.83 | 31.66 | 19,624,884 | +0.35(+1.13%) |
Mar 07, 2008 | 31.27 | 31.71 | 30.83 | 31.31 | 15,149,703 | -0.04(-0.14%) |
Mar 06, 2008 | 31.89 | 32.19 | 31.29 | 31.35 | 12,658,234 | -0.72(-2.23%) |
Mar 05, 2008 | 32.35 | 32.82 | 31.78 | 32.07 | 12,188,643 | -0.28(-0.85%) |
Mar 04, 2008 | 31.91 | 32.52 | 31.90 | 32.34 | 9,400,170 | +0.09(+0.29%) |
Mar 03, 2008 | 32.31 | 33.09 | 31.90 | 32.25 | 15,358,638 | -0.01(-0.02%) |
Feb 29, 2008 | 31.89 | 32.39 | 30.98 | 32.26 | 24,552,814 | -0.01(-0.02%) |
Feb 28, 2008 | 32.82 | 32.95 | 32.24 | 32.26 | 14,461,493 | -0.76(-2.30%) |
Feb 27, 2008 | 33.24 | 33.41 | 32.97 | 33.02 | 15,965,694 | -0.86(-2.55%) |
Feb 26, 2008 | 33.22 | 34.16 | 32.97 | 33.89 | 11,988,757 | +0.76(+2.29%) |
Feb 25, 2008 | 33.04 | 33.32 | 32.64 | 33.13 | 10,043,086 | +0.23(+0.69%) |
Feb 22, 2008 | 33.65 | 33.65 | 32.60 | 32.90 | 10,851,180 | -0.22(-0.66%) |
Feb 21, 2008 | 33.72 | 33.72 | 32.97 | 33.12 | 16,374,626 | -0.43(-1.29%) |
Feb 20, 2008 | 33.09 | 33.73 | 33.01 | 33.55 | 14,192,292 | +0.35(+1.05%) |
Feb 19, 2008 | 33.43 | 33.76 | 33.19 | 33.21 | 12,338,401 | +0.16(+0.47%) |
Feb 18, 2008 | 32.95 | 33.11 | 32.78 | 33.05 | 12,425,799 | +0.00(+0.00%) |
Feb 15, 2008 | 32.95 | 33.11 | 32.78 | 33.05 | 12,425,132 | -0.09(-0.28%) |
Feb 14, 2008 | 33.60 | 33.66 | 33.10 | 33.14 | 9,711,775 | -0.21(-0.62%) |
Feb 13, 2008 | 32.95 | 33.48 | 32.82 | 33.35 | 12,606,323 | +0.37(+1.12%) |
Feb 12, 2008 | 32.92 | 33.46 | 32.88 | 32.98 | 10,836,679 | +0.11(+0.35%) |
Feb 11, 2008 | 32.62 | 33.08 | 32.60 | 32.87 | 12,698,556 | -0.13(-0.39%) |
Feb 08, 2008 | 32.79 | 33.43 | 32.76 | 32.99 | 17,363,224 | -0.12(-0.36%) |
Feb 07, 2008 | 32.84 | 33.34 | 32.67 | 33.12 | 12,915,863 | +0.14(+0.43%) |
Feb 06, 2008 | 33.27 | 33.43 | 32.82 | 32.97 | 11,089,776 | +0.16(+0.48%) |
Feb 05, 2008 | 32.90 | 33.33 | 32.75 | 32.82 | 13,007,895 | -0.62(-1.84%) |
Feb 04, 2008 | 33.59 | 33.83 | 33.41 | 33.43 | 9,778,671 | -0.13(-0.38%) |
Feb 01, 2008 | 32.82 | 33.63 | 32.71 | 33.56 | 14,235,293 | +0.55(+1.65%) |
Jan 31, 2008 | 33.34 | 33.37 | 32.80 | 33.02 | 20,593,656 | -0.49(-1.46%) |
Jan 30, 2008 | 33.94 | 34.03 | 33.48 | 33.51 | 12,767,446 | -0.51(-1.50%) |
Jan 29, 2008 | 34.01 | 34.16 | 33.67 | 34.02 | 13,483,596 | +0.10(+0.29%) |
Jan 28, 2008 | 33.82 | 34.26 | 33.67 | 33.92 | 21,273,618 | -0.20(-0.58%) |
Jan 25, 2008 | 33.82 | 34.66 | 33.65 | 34.11 | 34,649,072 | +1.43(+4.38%) |
Jan 24, 2008 | 31.29 | 32.69 | 31.18 | 32.68 | 23,961,878 | +0.97(+3.06%) |
Jan 23, 2008 | 31.56 | 32.17 | 31.13 | 31.71 | 26,633,880 | -0.50(-1.54%) |
Jan 22, 2008 | 32.12 | 33.07 | 32.10 | 32.21 | 23,021,396 | -1.42(-4.21%) |
Jan 21, 2008 | 33.61 | 34.03 | 33.26 | 33.63 | 20,909,554 | +0.00(+0.00%) |
Jan 18, 2008 | 33.61 | 34.03 | 33.26 | 33.63 | 20,901,928 | +0.02(+0.06%) |
Jan 17, 2008 | 33.55 | 34.24 | 33.35 | 33.60 | 14,353,492 | -0.05(-0.15%) |
Jan 16, 2008 | 33.70 | 34.19 | 33.55 | 33.65 | 16,727,150 | +0.08(+0.23%) |
Jan 15, 2008 | 33.77 | 34.33 | 33.54 | 33.58 | 12,420,083 | -0.39(-1.15%) |
Jan 14, 2008 | 33.74 | 34.26 | 33.58 | 33.97 | 10,247,899 | +0.22(+0.65%) |
Jan 11, 2008 | 33.53 | 34.02 | 33.49 | 33.75 | 12,814,209 | +0.04(+0.13%) |
Jan 10, 2008 | 33.62 | 33.86 | 33.37 | 33.70 | 12,445,957 | -0.06(-0.19%) |
Jan 09, 2008 | 33.02 | 34.02 | 32.78 | 33.77 | 17,007,588 | +0.94(+2.85%) |
Jan 08, 2008 | 32.40 | 33.98 | 32.14 | 32.83 | 29,598,314 | +0.67(+2.07%) |
Jan 07, 2008 | 31.68 | 32.43 | 31.57 | 32.17 | 12,035,807 | +0.42(+1.32%) |
Jan 04, 2008 | 32.80 | 32.80 | 31.61 | 31.75 | 14,549,251 | -0.63(-1.95%) |
Jan 03, 2008 | 32.90 | 33.38 | 32.07 | 32.38 | 16,900,060 | -0.64(-1.95%) |
Jan 02, 2008 | 33.02 | 33.34 | 32.78 | 33.02 | 11,196,429 | +0.11(+0.34%) |