Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.79 | 34.13 | 33.44 | 33.92 | 3,447,478 | +0.18(+0.55%) |
Mar 28, 2008 | 33.96 | 34.28 | 33.66 | 33.73 | 3,820,172 | +0.01(+0.02%) |
Mar 27, 2008 | 34.12 | 34.29 | 33.71 | 33.73 | 5,314,087 | -0.25(-0.74%) |
Mar 26, 2008 | 34.10 | 34.26 | 33.74 | 33.98 | 5,524,373 | -0.23(-0.67%) |
Mar 25, 2008 | 33.62 | 34.33 | 33.14 | 34.21 | 6,711,856 | +0.76(+2.29%) |
Mar 24, 2008 | 32.34 | 33.62 | 32.30 | 33.44 | 6,235,069 | +1.10(+3.40%) |
Mar 21, 2008 | 32.01 | 32.69 | 31.98 | 32.34 | 9,367,969 | +0.00(+0.00%) |
Mar 20, 2008 | 32.01 | 32.69 | 31.98 | 32.34 | 9,367,969 | +0.36(+1.13%) |
Mar 19, 2008 | 33.14 | 33.15 | 31.95 | 31.98 | 7,827,684 | -0.81(-2.47%) |
Mar 18, 2008 | 32.67 | 32.97 | 32.19 | 32.79 | 9,686,821 | +0.72(+2.24%) |
Mar 17, 2008 | 31.68 | 32.34 | 31.18 | 32.07 | 8,299,832 | +0.01(+0.04%) |
Mar 14, 2008 | 33.08 | 33.08 | 31.32 | 32.06 | 10,235,635 | -0.80(-2.45%) |
Mar 13, 2008 | 32.54 | 33.08 | 32.11 | 32.86 | 7,241,231 | -0.20(-0.60%) |
Mar 12, 2008 | 33.34 | 33.60 | 33.00 | 33.06 | 4,837,534 | -0.04(-0.12%) |
Mar 11, 2008 | 32.61 | 33.10 | 32.22 | 33.10 | 7,069,358 | +1.27(+4.00%) |
Mar 10, 2008 | 32.57 | 32.75 | 31.76 | 31.83 | 6,084,586 | -0.77(-2.37%) |
Mar 07, 2008 | 33.21 | 33.33 | 32.38 | 32.60 | 5,524,309 | -0.81(-2.43%) |
Mar 06, 2008 | 33.69 | 33.91 | 33.31 | 33.41 | 6,456,448 | -0.52(-1.53%) |
Mar 05, 2008 | 33.83 | 34.32 | 33.52 | 33.93 | 6,605,275 | +0.26(+0.78%) |
Mar 04, 2008 | 34.03 | 34.04 | 33.21 | 33.67 | 8,750,214 | -0.62(-1.81%) |
Mar 03, 2008 | 33.61 | 34.29 | 33.46 | 34.29 | 5,680,195 | +0.70(+2.08%) |
Feb 29, 2008 | 34.72 | 34.76 | 33.46 | 33.59 | 6,860,596 | -1.27(-3.65%) |
Feb 28, 2008 | 34.84 | 35.21 | 34.73 | 34.86 | 6,279,714 | -0.29(-0.83%) |
Feb 27, 2008 | 35.07 | 35.59 | 34.78 | 35.15 | 6,702,450 | -0.05(-0.15%) |
Feb 26, 2008 | 34.28 | 35.37 | 34.09 | 35.20 | 7,856,275 | +0.82(+2.38%) |
Feb 25, 2008 | 34.24 | 34.49 | 33.88 | 34.39 | 7,963,389 | +0.24(+0.69%) |
Feb 22, 2008 | 34.29 | 34.39 | 33.43 | 34.15 | 6,347,069 | +0.07(+0.19%) |
Feb 21, 2008 | 34.77 | 34.94 | 33.98 | 34.08 | 4,881,938 | -0.63(-1.82%) |
Feb 20, 2008 | 34.39 | 34.77 | 34.02 | 34.72 | 5,815,074 | +0.10(+0.29%) |
Feb 19, 2008 | 34.91 | 35.00 | 34.46 | 34.62 | 5,600,033 | +0.17(+0.50%) |
Feb 18, 2008 | 34.56 | 34.60 | 33.95 | 34.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.56 | 34.60 | 33.95 | 34.45 | 5,781,387 | -0.13(-0.38%) |
Feb 14, 2008 | 34.99 | 35.10 | 34.55 | 34.58 | 8,305,610 | -0.38(-1.07%) |
Feb 13, 2008 | 34.24 | 34.97 | 34.04 | 34.95 | 6,502,782 | +1.02(+2.99%) |
Feb 12, 2008 | 34.00 | 34.49 | 33.69 | 33.94 | 6,239,576 | +0.08(+0.23%) |
Feb 11, 2008 | 33.43 | 34.01 | 33.05 | 33.86 | 5,557,866 | +0.35(+1.04%) |
Feb 08, 2008 | 32.98 | 33.66 | 32.86 | 33.51 | 6,289,190 | +0.42(+1.25%) |
Feb 07, 2008 | 32.77 | 33.31 | 32.36 | 33.09 | 6,504,656 | +0.20(+0.62%) |
Feb 06, 2008 | 33.58 | 33.73 | 32.86 | 32.89 | 7,362,860 | -0.52(-1.56%) |
Feb 05, 2008 | 35.19 | 35.19 | 33.41 | 33.41 | 7,085,975 | -1.52(-4.34%) |
Feb 04, 2008 | 34.60 | 35.12 | 34.44 | 34.93 | 6,226,014 | +0.51(+1.47%) |
Feb 01, 2008 | 33.46 | 34.47 | 33.21 | 34.42 | 6,331,479 | +0.95(+2.84%) |
Jan 31, 2008 | 33.16 | 33.73 | 32.65 | 33.47 | 10,099,489 | -0.24(-0.72%) |
Jan 30, 2008 | 33.94 | 34.35 | 33.58 | 33.71 | 6,773,186 | -0.41(-1.20%) |
Jan 29, 2008 | 34.25 | 34.37 | 33.80 | 34.12 | 4,515,147 | +0.10(+0.30%) |
Jan 28, 2008 | 34.08 | 34.22 | 33.39 | 34.02 | 4,984,178 | +0.06(+0.18%) |
Jan 25, 2008 | 33.98 | 34.57 | 33.76 | 33.96 | 6,932,518 | +0.19(+0.57%) |
Jan 24, 2008 | 33.49 | 34.06 | 33.14 | 33.77 | 8,085,805 | +0.46(+1.39%) |
Jan 23, 2008 | 32.18 | 33.42 | 31.03 | 33.31 | 11,663,950 | +0.22(+0.66%) |
Jan 22, 2008 | 29.66 | 33.46 | 29.58 | 33.09 | 13,959,093 | +0.67(+2.05%) |
Jan 21, 2008 | 31.75 | 33.00 | 31.59 | 32.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.75 | 33.00 | 31.59 | 32.42 | 9,729,512 | +0.86(+2.74%) |
Jan 17, 2008 | 32.44 | 32.96 | 31.49 | 31.56 | 9,642,561 | -0.79(-2.44%) |
Jan 16, 2008 | 32.72 | 33.06 | 32.25 | 32.35 | 9,118,838 | -0.57(-1.72%) |
Jan 15, 2008 | 33.64 | 33.90 | 32.84 | 32.92 | 8,341,908 | -1.08(-3.18%) |
Jan 14, 2008 | 34.22 | 34.43 | 33.89 | 34.00 | 7,305,222 | +0.13(+0.37%) |
Jan 11, 2008 | 34.51 | 34.74 | 33.67 | 33.87 | 7,949,583 | -1.02(-2.93%) |
Jan 10, 2008 | 34.67 | 35.20 | 34.22 | 34.89 | 7,735,144 | -0.10(-0.28%) |
Jan 09, 2008 | 35.07 | 35.59 | 34.13 | 34.99 | 7,891,637 | -0.08(-0.23%) |
Jan 08, 2008 | 35.65 | 35.85 | 35.01 | 35.07 | 6,839,878 | -0.36(-1.00%) |
Jan 07, 2008 | 35.64 | 35.87 | 34.96 | 35.43 | 7,433,797 | -0.07(-0.19%) |
Jan 04, 2008 | 36.56 | 36.56 | 35.43 | 35.49 | 5,105,290 | -1.30(-3.55%) |
Jan 03, 2008 | 36.53 | 37.33 | 36.49 | 36.80 | 4,395,945 | +0.44(+1.20%) |
Jan 02, 2008 | 37.35 | 37.57 | 36.20 | 36.36 | 4,589,383 | -0.98(-2.63%) |