Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.87 | 34.26 | 33.47 | 33.95 | 3,828,134 | +0.31(+0.91%) |
Mar 28, 2008 | 33.86 | 34.13 | 33.55 | 33.64 | 2,735,492 | -0.03(-0.08%) |
Mar 27, 2008 | 33.68 | 34.23 | 33.55 | 33.67 | 4,259,675 | -0.06(-0.19%) |
Mar 26, 2008 | 33.78 | 34.30 | 33.51 | 33.73 | 4,215,223 | -0.15(-0.44%) |
Mar 25, 2008 | 33.68 | 34.26 | 32.86 | 33.88 | 4,546,942 | +0.05(+0.15%) |
Mar 24, 2008 | 34.11 | 34.55 | 33.74 | 33.83 | 7,534,694 | -0.07(-0.21%) |
Mar 21, 2008 | 32.97 | 34.24 | 32.82 | 33.90 | 9,738,718 | +0.00(+0.00%) |
Mar 20, 2008 | 32.97 | 34.24 | 32.82 | 33.90 | 9,738,718 | +0.98(+2.97%) |
Mar 19, 2008 | 33.97 | 34.81 | 32.92 | 32.92 | 5,576,524 | -0.95(-2.81%) |
Mar 18, 2008 | 33.53 | 33.90 | 32.87 | 33.87 | 6,307,053 | +1.26(+3.87%) |
Mar 17, 2008 | 31.21 | 33.03 | 31.21 | 32.61 | 7,528,052 | +0.74(+2.34%) |
Mar 14, 2008 | 33.26 | 33.39 | 31.77 | 31.87 | 6,985,319 | -1.35(-4.08%) |
Mar 13, 2008 | 32.24 | 33.48 | 31.97 | 33.22 | 5,382,056 | +0.59(+1.80%) |
Mar 12, 2008 | 34.58 | 34.72 | 32.54 | 32.63 | 7,876,084 | -1.79(-5.21%) |
Mar 11, 2008 | 33.31 | 34.50 | 33.28 | 34.43 | 7,963,065 | +1.61(+4.91%) |
Mar 10, 2008 | 33.06 | 33.43 | 32.63 | 32.82 | 4,399,343 | -0.26(-0.79%) |
Mar 07, 2008 | 32.66 | 33.85 | 32.51 | 33.08 | 6,152,388 | +0.09(+0.28%) |
Mar 06, 2008 | 33.40 | 33.48 | 32.92 | 32.99 | 5,252,674 | -0.70(-2.08%) |
Mar 05, 2008 | 33.08 | 34.05 | 33.08 | 33.69 | 8,058,155 | +0.61(+1.84%) |
Mar 04, 2008 | 32.31 | 33.24 | 32.01 | 33.08 | 5,539,104 | +0.09(+0.28%) |
Mar 03, 2008 | 32.82 | 33.08 | 32.15 | 32.99 | 5,025,161 | +0.06(+0.19%) |
Feb 29, 2008 | 33.81 | 33.81 | 32.75 | 32.92 | 7,988,692 | -1.20(-3.51%) |
Feb 28, 2008 | 34.53 | 35.27 | 33.92 | 34.12 | 4,764,494 | -0.82(-2.34%) |
Feb 27, 2008 | 35.12 | 35.60 | 34.76 | 34.94 | 6,154,091 | -0.55(-1.56%) |
Feb 26, 2008 | 34.75 | 35.53 | 34.68 | 35.49 | 6,765,731 | +0.71(+2.04%) |
Feb 25, 2008 | 33.93 | 34.90 | 33.58 | 34.78 | 4,380,220 | +0.80(+2.36%) |
Feb 22, 2008 | 33.64 | 34.00 | 32.97 | 33.98 | 5,536,425 | +0.60(+1.79%) |
Feb 21, 2008 | 34.16 | 34.37 | 33.32 | 33.39 | 4,510,649 | -0.78(-2.28%) |
Feb 20, 2008 | 33.60 | 34.44 | 33.54 | 34.17 | 4,588,975 | +0.21(+0.61%) |
Feb 19, 2008 | 34.48 | 34.54 | 33.69 | 33.96 | 3,939,594 | +0.00(+0.00%) |
Feb 18, 2008 | 33.22 | 34.01 | 33.00 | 33.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.22 | 34.01 | 33.00 | 33.96 | 4,924,569 | +0.41(+1.23%) |
Feb 14, 2008 | 34.00 | 34.24 | 33.55 | 33.55 | 3,991,190 | -0.50(-1.48%) |
Feb 13, 2008 | 34.36 | 34.55 | 33.58 | 34.05 | 5,901,435 | +0.19(+0.57%) |
Feb 12, 2008 | 32.85 | 34.11 | 32.65 | 33.86 | 6,562,973 | +1.29(+3.96%) |
Feb 11, 2008 | 32.96 | 33.22 | 32.00 | 32.57 | 4,924,865 | -0.46(-1.40%) |
Feb 08, 2008 | 33.10 | 33.27 | 32.74 | 33.03 | 5,252,654 | -0.49(-1.46%) |
Feb 07, 2008 | 33.43 | 34.31 | 33.00 | 33.52 | 5,739,291 | -0.07(-0.21%) |
Feb 06, 2008 | 33.65 | 34.07 | 33.29 | 33.59 | 3,868,783 | +0.09(+0.25%) |
Feb 05, 2008 | 33.43 | 34.92 | 33.43 | 33.51 | 5,173,189 | -1.13(-3.26%) |
Feb 04, 2008 | 35.21 | 35.51 | 34.51 | 34.63 | 4,879,714 | -0.57(-1.63%) |
Feb 01, 2008 | 34.29 | 35.27 | 34.24 | 35.21 | 6,878,748 | +1.09(+3.18%) |
Jan 31, 2008 | 33.51 | 34.54 | 32.87 | 34.12 | 7,631,906 | +0.19(+0.56%) |
Jan 30, 2008 | 33.71 | 35.53 | 33.66 | 33.93 | 7,250,308 | +0.14(+0.42%) |
Jan 29, 2008 | 34.20 | 35.04 | 33.31 | 33.79 | 8,766,906 | -0.26(-0.77%) |
Jan 28, 2008 | 32.34 | 34.05 | 32.08 | 34.05 | 8,609,190 | +1.82(+5.66%) |
Jan 25, 2008 | 33.31 | 33.62 | 32.03 | 32.23 | 6,025,453 | -0.70(-2.11%) |
Jan 24, 2008 | 32.97 | 33.33 | 32.54 | 32.92 | 10,251,824 | -0.01(-0.02%) |
Jan 23, 2008 | 31.73 | 33.09 | 31.51 | 32.93 | 12,871,054 | +0.18(+0.54%) |
Jan 22, 2008 | 31.12 | 33.00 | 30.50 | 32.75 | 16,431,744 | -0.01(-0.04%) |
Jan 21, 2008 | 33.95 | 33.95 | 32.48 | 32.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.95 | 33.95 | 32.48 | 32.77 | 12,473,830 | -0.88(-2.61%) |
Jan 17, 2008 | 35.07 | 35.39 | 33.58 | 33.65 | 8,261,979 | -1.93(-5.42%) |
Jan 16, 2008 | 35.02 | 36.34 | 35.02 | 35.58 | 8,613,874 | +0.33(+0.95%) |
Jan 15, 2008 | 35.58 | 35.99 | 35.23 | 35.24 | 5,852,459 | -0.97(-2.68%) |
Jan 14, 2008 | 36.41 | 36.58 | 36.07 | 36.22 | 7,573,116 | -0.29(-0.80%) |
Jan 11, 2008 | 36.18 | 37.12 | 35.66 | 36.51 | 4,466,711 | -0.08(-0.21%) |
Jan 10, 2008 | 35.95 | 36.95 | 35.56 | 36.58 | 5,832,363 | +0.31(+0.86%) |
Jan 09, 2008 | 35.83 | 36.46 | 35.28 | 36.27 | 8,209,124 | +0.48(+1.35%) |
Jan 08, 2008 | 37.03 | 37.34 | 35.63 | 35.79 | 6,603,359 | -1.13(-3.06%) |
Jan 07, 2008 | 36.74 | 37.32 | 36.19 | 36.92 | 4,412,427 | +0.46(+1.26%) |
Jan 04, 2008 | 37.33 | 37.64 | 36.41 | 36.46 | 4,297,638 | -1.18(-3.15%) |
Jan 03, 2008 | 37.15 | 37.83 | 37.12 | 37.64 | 2,958,478 | +0.50(+1.34%) |
Jan 02, 2008 | 38.07 | 38.10 | 36.99 | 37.15 | 3,300,316 | -1.02(-2.68%) |