Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.26 | 29.68 | 28.93 | 29.15 | 2,059,605 | -0.17(-0.57%) |
Mar 28, 2008 | 30.90 | 30.90 | 29.30 | 29.32 | 1,989,765 | -0.80(-2.64%) |
Mar 27, 2008 | 30.96 | 31.38 | 30.11 | 30.11 | 2,837,489 | -0.75(-2.44%) |
Mar 26, 2008 | 30.38 | 30.95 | 30.03 | 30.86 | 3,716,375 | +0.22(+0.71%) |
Mar 25, 2008 | 30.75 | 31.07 | 30.13 | 30.65 | 3,522,886 | -0.03(-0.11%) |
Mar 24, 2008 | 30.04 | 30.91 | 30.04 | 30.68 | 3,203,338 | +0.82(+2.75%) |
Mar 21, 2008 | 28.45 | 29.92 | 28.16 | 29.86 | 7,435,023 | -0.00(-0.00%) |
Mar 20, 2008 | 28.45 | 29.92 | 28.16 | 29.86 | 7,435,023 | +1.70(+6.04%) |
Mar 19, 2008 | 29.75 | 30.11 | 28.16 | 28.16 | 3,085,828 | -1.39(-4.70%) |
Mar 18, 2008 | 27.29 | 29.55 | 27.29 | 29.55 | 5,943,656 | +2.72(+10.14%) |
Mar 17, 2008 | 26.41 | 27.42 | 26.06 | 26.83 | 5,397,219 | -0.64(-2.35%) |
Mar 14, 2008 | 29.12 | 29.12 | 27.14 | 27.47 | 6,421,567 | -1.51(-5.23%) |
Mar 13, 2008 | 28.44 | 29.72 | 27.75 | 28.99 | 5,112,704 | +0.18(+0.61%) |
Mar 12, 2008 | 28.96 | 29.70 | 28.61 | 28.81 | 4,633,362 | -0.64(-2.16%) |
Mar 11, 2008 | 29.33 | 29.58 | 27.73 | 29.45 | 13,073,719 | -0.26(-0.87%) |
Mar 10, 2008 | 30.19 | 30.47 | 29.65 | 29.71 | 4,218,474 | -0.39(-1.31%) |
Mar 07, 2008 | 29.65 | 31.10 | 29.50 | 30.10 | 4,088,473 | +0.00(+0.00%) |
Mar 06, 2008 | 31.15 | 31.37 | 29.72 | 30.10 | 5,578,411 | -1.36(-4.31%) |
Mar 05, 2008 | 31.55 | 32.14 | 30.86 | 31.46 | 3,073,629 | +0.11(+0.35%) |
Mar 04, 2008 | 31.14 | 31.51 | 30.42 | 31.35 | 3,264,816 | -0.03(-0.08%) |
Mar 03, 2008 | 30.60 | 31.67 | 30.60 | 31.37 | 3,353,159 | -0.41(-1.29%) |
Feb 29, 2008 | 33.45 | 33.45 | 31.63 | 31.78 | 4,236,154 | -2.11(-6.22%) |
Feb 28, 2008 | 33.98 | 34.31 | 33.25 | 33.89 | 2,846,640 | -0.49(-1.41%) |
Feb 27, 2008 | 35.12 | 35.15 | 34.19 | 34.38 | 3,775,610 | -1.03(-2.91%) |
Feb 26, 2008 | 32.46 | 35.89 | 32.46 | 35.41 | 8,881,544 | +2.85(+8.74%) |
Feb 25, 2008 | 32.13 | 32.71 | 31.68 | 32.56 | 4,358,414 | +0.51(+1.59%) |
Feb 22, 2008 | 32.22 | 32.54 | 31.27 | 32.05 | 2,612,118 | -0.16(-0.49%) |
Feb 21, 2008 | 32.89 | 33.46 | 32.05 | 32.21 | 4,092,112 | -0.50(-1.53%) |
Feb 20, 2008 | 31.92 | 32.71 | 31.37 | 32.71 | 2,444,655 | +0.58(+1.80%) |
Feb 19, 2008 | 32.78 | 32.98 | 31.96 | 32.14 | 2,105,789 | -0.33(-1.01%) |
Feb 18, 2008 | 32.26 | 32.75 | 31.68 | 32.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.26 | 32.75 | 31.68 | 32.46 | 3,237,103 | +0.19(+0.60%) |
Feb 14, 2008 | 32.81 | 33.82 | 32.20 | 32.27 | 4,330,674 | -0.80(-2.43%) |
Feb 13, 2008 | 32.50 | 33.32 | 32.28 | 33.07 | 6,223,696 | +0.76(+2.36%) |
Feb 12, 2008 | 31.98 | 32.96 | 30.75 | 32.31 | 10,089,287 | +1.91(+6.28%) |
Feb 11, 2008 | 30.09 | 30.72 | 29.23 | 30.40 | 4,491,118 | +0.24(+0.80%) |
Feb 08, 2008 | 31.47 | 31.93 | 29.90 | 30.16 | 6,813,730 | -0.80(-2.59%) |
Feb 07, 2008 | 28.53 | 31.07 | 28.53 | 30.96 | 14,848,635 | +2.92(+10.42%) |
Feb 06, 2008 | 29.03 | 29.27 | 27.88 | 28.04 | 4,541,541 | -0.38(-1.33%) |
Feb 05, 2008 | 29.51 | 29.56 | 28.37 | 28.42 | 5,261,645 | -1.04(-3.52%) |
Feb 04, 2008 | 29.65 | 30.49 | 29.39 | 29.46 | 3,946,092 | -0.65(-2.17%) |
Feb 01, 2008 | 29.23 | 30.39 | 29.16 | 30.11 | 5,738,317 | +1.00(+3.45%) |
Jan 31, 2008 | 28.92 | 29.76 | 27.90 | 29.11 | 11,322,895 | -0.22(-0.74%) |
Jan 30, 2008 | 30.04 | 30.61 | 29.25 | 29.32 | 5,740,493 | -0.79(-2.61%) |
Jan 29, 2008 | 29.84 | 30.25 | 29.08 | 30.11 | 3,345,997 | +0.51(+1.72%) |
Jan 28, 2008 | 30.39 | 30.49 | 29.22 | 29.60 | 4,833,071 | -0.54(-1.78%) |
Jan 25, 2008 | 31.03 | 31.80 | 30.03 | 30.14 | 4,837,948 | -0.53(-1.72%) |
Jan 24, 2008 | 30.03 | 31.80 | 30.03 | 30.66 | 8,340,225 | +0.87(+2.92%) |
Jan 23, 2008 | 27.85 | 29.98 | 27.16 | 29.79 | 13,554,387 | +1.04(+3.61%) |
Jan 22, 2008 | 26.91 | 28.88 | 26.48 | 28.75 | 11,130,309 | +0.61(+2.17%) |
Jan 21, 2008 | 29.40 | 29.42 | 27.50 | 28.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.40 | 29.42 | 27.50 | 28.14 | 8,791,700 | -1.04(-3.56%) |
Jan 17, 2008 | 30.57 | 31.18 | 28.96 | 29.18 | 7,770,118 | -1.36(-4.44%) |
Jan 16, 2008 | 29.73 | 31.52 | 29.43 | 30.54 | 7,600,101 | +0.61(+2.04%) |
Jan 15, 2008 | 30.18 | 31.34 | 29.21 | 29.93 | 7,611,280 | -0.18(-0.58%) |
Jan 14, 2008 | 29.78 | 30.33 | 29.63 | 30.10 | 4,377,974 | +0.80(+2.74%) |
Jan 11, 2008 | 29.00 | 29.47 | 28.42 | 29.30 | 5,000,428 | +0.09(+0.31%) |
Jan 10, 2008 | 27.76 | 29.68 | 27.26 | 29.21 | 7,212,439 | +1.44(+5.18%) |
Jan 09, 2008 | 27.99 | 28.48 | 27.13 | 27.77 | 5,632,726 | -0.10(-0.36%) |
Jan 08, 2008 | 28.90 | 29.67 | 27.87 | 27.87 | 5,213,556 | -0.83(-2.89%) |
Jan 07, 2008 | 28.03 | 29.00 | 27.83 | 28.70 | 5,085,876 | +0.88(+3.16%) |
Jan 04, 2008 | 28.45 | 28.45 | 27.40 | 27.82 | 5,846,239 | -0.86(-3.01%) |
Jan 03, 2008 | 29.68 | 29.68 | 28.55 | 28.68 | 3,670,319 | -0.66(-2.25%) |
Jan 02, 2008 | 30.19 | 30.19 | 29.06 | 29.34 | 3,988,561 | -0.54(-1.79%) |