Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.99 | 31.95 | 30.94 | 31.83 | 14,188,736 | +0.80(+2.59%) |
Mar 28, 2008 | 31.14 | 31.52 | 30.94 | 31.03 | 8,654,006 | -0.09(-0.28%) |
Mar 27, 2008 | 31.01 | 31.36 | 31.01 | 31.12 | 8,007,584 | +0.15(+0.48%) |
Mar 26, 2008 | 30.86 | 31.10 | 30.58 | 30.97 | 10,740,168 | +0.01(+0.04%) |
Mar 25, 2008 | 30.86 | 31.28 | 30.84 | 30.95 | 7,401,942 | +0.04(+0.14%) |
Mar 24, 2008 | 30.81 | 30.96 | 30.59 | 30.91 | 9,386,392 | +0.16(+0.52%) |
Mar 21, 2008 | 30.87 | 30.88 | 30.34 | 30.75 | 14,856,164 | +0.00(+0.00%) |
Mar 20, 2008 | 30.87 | 30.88 | 30.34 | 30.75 | 14,856,164 | -0.08(-0.26%) |
Mar 19, 2008 | 30.57 | 31.66 | 30.57 | 30.83 | 9,333,662 | +0.03(+0.10%) |
Mar 18, 2008 | 30.55 | 30.80 | 30.11 | 30.80 | 8,739,359 | +0.65(+2.15%) |
Mar 17, 2008 | 28.83 | 30.38 | 28.75 | 30.15 | 11,097,617 | +0.65(+2.22%) |
Mar 14, 2008 | 30.49 | 30.49 | 29.20 | 29.50 | 13,660,007 | -0.83(-2.75%) |
Mar 13, 2008 | 30.35 | 30.65 | 29.96 | 30.33 | 10,786,510 | -0.38(-1.25%) |
Mar 12, 2008 | 31.22 | 31.29 | 30.64 | 30.71 | 9,528,127 | -0.50(-1.60%) |
Mar 11, 2008 | 31.12 | 31.28 | 30.68 | 31.21 | 12,062,199 | +0.72(+2.37%) |
Mar 10, 2008 | 30.66 | 31.35 | 30.25 | 30.49 | 11,398,106 | -0.17(-0.56%) |
Mar 07, 2008 | 30.64 | 31.00 | 30.47 | 30.66 | 11,791,805 | +0.01(+0.04%) |
Mar 06, 2008 | 30.90 | 31.00 | 30.63 | 30.65 | 7,206,329 | -0.46(-1.47%) |
Mar 05, 2008 | 30.86 | 31.23 | 30.76 | 31.11 | 7,326,458 | +0.25(+0.82%) |
Mar 04, 2008 | 30.74 | 30.99 | 30.69 | 30.86 | 9,501,482 | -0.11(-0.36%) |
Mar 03, 2008 | 30.88 | 31.01 | 30.70 | 30.97 | 6,644,541 | +0.10(+0.34%) |
Feb 29, 2008 | 31.14 | 31.29 | 30.65 | 30.86 | 11,187,212 | -0.56(-1.79%) |
Feb 28, 2008 | 31.07 | 31.61 | 30.88 | 31.42 | 7,125,985 | -0.56(-1.74%) |
Feb 27, 2008 | 32.11 | 32.29 | 31.81 | 31.98 | 5,913,423 | -0.38(-1.18%) |
Feb 26, 2008 | 31.50 | 32.40 | 31.50 | 32.36 | 13,063,016 | +0.71(+2.24%) |
Feb 25, 2008 | 31.12 | 31.71 | 30.99 | 31.65 | 8,536,194 | +0.49(+1.56%) |
Feb 22, 2008 | 31.66 | 31.66 | 30.63 | 31.16 | 14,682,202 | +0.43(+1.38%) |
Feb 21, 2008 | 31.25 | 31.34 | 30.63 | 30.74 | 8,864,787 | -0.34(-1.09%) |
Feb 20, 2008 | 30.83 | 31.10 | 30.54 | 31.08 | 6,953,329 | +0.04(+0.14%) |
Feb 19, 2008 | 31.44 | 31.62 | 30.94 | 31.04 | 9,586,360 | -0.32(-1.02%) |
Feb 18, 2008 | 30.71 | 31.44 | 30.62 | 31.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.71 | 31.44 | 30.62 | 31.36 | 10,503,330 | +0.52(+1.68%) |
Feb 14, 2008 | 31.00 | 31.06 | 30.60 | 30.84 | 8,449,830 | -0.22(-0.72%) |
Feb 13, 2008 | 31.65 | 31.65 | 30.95 | 31.06 | 10,543,789 | -0.42(-1.33%) |
Feb 12, 2008 | 31.24 | 31.61 | 31.04 | 31.48 | 8,456,491 | +0.49(+1.57%) |
Feb 11, 2008 | 30.95 | 31.07 | 30.66 | 30.99 | 6,843,432 | +0.00(+0.00%) |
Feb 08, 2008 | 31.50 | 31.50 | 30.85 | 30.99 | 7,332,403 | -0.61(-1.93%) |
Feb 07, 2008 | 31.60 | 31.81 | 31.20 | 31.60 | 11,595,846 | -0.11(-0.35%) |
Feb 06, 2008 | 31.77 | 31.95 | 31.37 | 31.71 | 6,647,066 | +0.10(+0.31%) |
Feb 05, 2008 | 31.63 | 32.08 | 31.54 | 31.62 | 8,817,913 | -0.52(-1.61%) |
Feb 04, 2008 | 31.88 | 32.31 | 31.70 | 32.13 | 7,838,522 | +0.26(+0.81%) |
Feb 01, 2008 | 31.60 | 32.39 | 31.60 | 31.87 | 11,952,593 | +0.17(+0.53%) |
Jan 31, 2008 | 31.26 | 31.94 | 31.11 | 31.71 | 16,158,284 | +0.02(+0.08%) |
Jan 30, 2008 | 32.21 | 32.30 | 31.59 | 31.68 | 11,929,635 | -0.59(-1.84%) |
Jan 29, 2008 | 32.65 | 32.65 | 32.10 | 32.28 | 15,015,016 | +0.72(+2.27%) |
Jan 28, 2008 | 31.37 | 31.86 | 31.19 | 31.56 | 11,469,210 | +0.25(+0.81%) |
Jan 25, 2008 | 31.91 | 31.93 | 31.08 | 31.31 | 15,436,216 | -0.36(-1.13%) |
Jan 24, 2008 | 32.21 | 32.55 | 31.45 | 31.66 | 21,071,466 | -0.53(-1.65%) |
Jan 23, 2008 | 31.31 | 32.21 | 30.98 | 32.20 | 14,227,316 | +0.01(+0.02%) |
Jan 22, 2008 | 31.53 | 32.70 | 30.88 | 32.19 | 17,719,486 | -0.95(-2.87%) |
Jan 21, 2008 | 33.74 | 34.00 | 32.95 | 33.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.74 | 34.00 | 32.95 | 33.14 | 16,229,425 | -0.70(-2.06%) |
Jan 17, 2008 | 34.63 | 34.74 | 33.75 | 33.84 | 15,687,799 | -0.76(-2.19%) |
Jan 16, 2008 | 34.74 | 35.27 | 34.51 | 34.60 | 12,924,399 | -0.32(-0.92%) |
Jan 15, 2008 | 35.17 | 35.24 | 34.68 | 34.92 | 9,536,356 | -0.36(-1.03%) |
Jan 14, 2008 | 35.30 | 35.49 | 35.10 | 35.28 | 9,017,482 | +0.23(+0.65%) |
Jan 11, 2008 | 34.81 | 35.25 | 34.69 | 35.05 | 8,688,110 | -0.02(-0.07%) |
Jan 10, 2008 | 34.89 | 35.24 | 34.60 | 35.08 | 10,191,592 | -0.01(-0.02%) |
Jan 09, 2008 | 34.58 | 35.25 | 34.58 | 35.08 | 15,522,354 | +0.49(+1.43%) |
Jan 08, 2008 | 33.82 | 35.30 | 33.57 | 34.59 | 19,769,800 | +0.93(+2.77%) |
Jan 07, 2008 | 32.21 | 33.77 | 32.19 | 33.66 | 16,816,836 | +1.70(+5.31%) |
Jan 04, 2008 | 32.42 | 32.60 | 31.89 | 31.96 | 10,026,703 | -0.73(-2.25%) |
Jan 03, 2008 | 32.53 | 32.80 | 32.47 | 32.69 | 7,314,946 | +0.27(+0.84%) |
Jan 02, 2008 | 32.98 | 33.18 | 32.21 | 32.42 | 9,006,104 | -0.52(-1.57%) |