Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.14 | 31.72 | 30.71 | 31.21 | 18,599,214 | +0.10(+0.31%) |
Mar 28, 2008 | 31.11 | 31.48 | 30.67 | 31.11 | 15,737,688 | -0.15(-0.48%) |
Mar 27, 2008 | 31.20 | 31.60 | 30.99 | 31.26 | 24,267,776 | +0.34(+1.10%) |
Mar 26, 2008 | 29.60 | 31.03 | 29.60 | 30.92 | 25,997,928 | +1.21(+4.06%) |
Mar 25, 2008 | 29.16 | 30.14 | 29.16 | 29.72 | 17,868,436 | +0.65(+2.24%) |
Mar 24, 2008 | 28.81 | 29.62 | 28.79 | 29.06 | 16,062,387 | +0.32(+1.10%) |
Mar 21, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.00(+0.00%) |
Mar 20, 2008 | 28.18 | 28.92 | 27.89 | 28.75 | 23,692,394 | +0.28(+0.98%) |
Mar 19, 2008 | 29.66 | 29.85 | 28.42 | 28.47 | 23,277,286 | -1.39(-4.65%) |
Mar 18, 2008 | 29.54 | 29.86 | 29.37 | 29.86 | 27,478,694 | +0.82(+2.81%) |
Mar 17, 2008 | 29.36 | 29.89 | 28.79 | 29.04 | 27,650,830 | -1.43(-4.69%) |
Mar 14, 2008 | 30.80 | 30.86 | 29.68 | 30.47 | 15,816,503 | -0.13(-0.44%) |
Mar 13, 2008 | 29.79 | 30.84 | 29.33 | 30.60 | 20,547,410 | +0.52(+1.71%) |
Mar 12, 2008 | 30.43 | 30.68 | 29.90 | 30.09 | 12,946,729 | -0.36(-1.17%) |
Mar 11, 2008 | 29.95 | 30.50 | 29.72 | 30.45 | 16,619,347 | +1.10(+3.76%) |
Mar 10, 2008 | 30.11 | 30.33 | 29.22 | 29.34 | 21,098,618 | -0.80(-2.66%) |
Mar 07, 2008 | 30.39 | 30.71 | 29.85 | 30.14 | 14,167,533 | -0.52(-1.68%) |
Mar 06, 2008 | 30.94 | 31.20 | 30.53 | 30.66 | 20,385,996 | -0.49(-1.58%) |
Mar 05, 2008 | 30.63 | 31.29 | 30.47 | 31.15 | 20,971,554 | +0.83(+2.75%) |
Mar 04, 2008 | 30.25 | 30.65 | 29.81 | 30.32 | 17,766,574 | -0.28(-0.91%) |
Mar 03, 2008 | 30.41 | 30.94 | 30.13 | 30.60 | 15,738,779 | +0.21(+0.68%) |
Feb 29, 2008 | 30.75 | 30.79 | 30.08 | 30.39 | 17,764,948 | -0.60(-1.95%) |
Feb 28, 2008 | 29.79 | 31.23 | 29.79 | 30.99 | 26,509,948 | +1.20(+4.02%) |
Feb 27, 2008 | 29.57 | 30.02 | 29.49 | 29.79 | 14,071,224 | -0.01(-0.03%) |
Feb 26, 2008 | 29.24 | 29.96 | 29.01 | 29.80 | 19,367,256 | +0.37(+1.27%) |
Feb 25, 2008 | 28.69 | 29.71 | 28.69 | 29.43 | 21,212,070 | +0.74(+2.57%) |
Feb 22, 2008 | 28.68 | 28.83 | 28.04 | 28.69 | 15,232,454 | +0.08(+0.28%) |
Feb 21, 2008 | 29.11 | 29.12 | 28.40 | 28.61 | 15,137,738 | -0.52(-1.80%) |
Feb 20, 2008 | 28.70 | 29.30 | 28.50 | 29.14 | 13,735,039 | +0.31(+1.07%) |
Feb 19, 2008 | 28.86 | 29.29 | 28.73 | 28.83 | 17,821,064 | +0.39(+1.37%) |
Feb 18, 2008 | 28.28 | 28.66 | 27.87 | 28.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.28 | 28.66 | 27.87 | 28.44 | 12,172,869 | +0.00(+0.00%) |
Feb 14, 2008 | 28.54 | 28.84 | 28.32 | 28.44 | 16,578,836 | +0.13(+0.48%) |
Feb 13, 2008 | 27.68 | 28.38 | 27.47 | 28.30 | 18,038,344 | +0.87(+3.18%) |
Feb 12, 2008 | 27.60 | 28.15 | 27.28 | 27.43 | 18,155,396 | -0.02(-0.06%) |
Feb 11, 2008 | 26.80 | 27.53 | 26.67 | 27.45 | 15,548,282 | +0.67(+2.52%) |
Feb 08, 2008 | 26.45 | 26.93 | 26.29 | 26.77 | 13,215,436 | +0.13(+0.48%) |
Feb 07, 2008 | 26.21 | 27.04 | 26.13 | 26.64 | 12,735,953 | +0.10(+0.36%) |
Feb 06, 2008 | 27.18 | 27.37 | 26.43 | 26.55 | 16,246,550 | -0.50(-1.85%) |
Feb 05, 2008 | 27.10 | 27.45 | 26.80 | 27.05 | 18,956,250 | -0.49(-1.79%) |
Feb 04, 2008 | 27.16 | 27.67 | 26.88 | 27.54 | 19,363,846 | +0.78(+2.91%) |
Feb 01, 2008 | 26.46 | 26.96 | 26.09 | 26.76 | 17,149,878 | +0.44(+1.69%) |
Jan 31, 2008 | 25.80 | 26.43 | 25.67 | 26.32 | 21,768,508 | +0.09(+0.33%) |
Jan 30, 2008 | 26.54 | 27.00 | 26.13 | 26.23 | 17,229,180 | -0.53(-1.99%) |
Jan 29, 2008 | 26.88 | 27.16 | 26.45 | 26.76 | 15,317,263 | +0.18(+0.69%) |
Jan 28, 2008 | 26.86 | 27.02 | 25.82 | 26.58 | 17,114,098 | +0.33(+1.24%) |
Jan 25, 2008 | 26.76 | 27.38 | 26.01 | 26.26 | 31,340,798 | +0.57(+2.22%) |
Jan 24, 2008 | 25.08 | 26.05 | 24.91 | 25.68 | 23,793,676 | +0.56(+2.24%) |
Jan 23, 2008 | 24.65 | 25.20 | 23.81 | 25.12 | 42,533,752 | -0.23(-0.91%) |
Jan 22, 2008 | 24.03 | 25.59 | 23.80 | 25.35 | 31,559,982 | -0.36(-1.39%) |
Jan 21, 2008 | 25.68 | 26.10 | 24.64 | 25.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.68 | 26.10 | 24.64 | 25.71 | 35,731,396 | -0.71(-2.70%) |
Jan 17, 2008 | 27.77 | 27.79 | 26.14 | 26.42 | 25,018,336 | -0.98(-3.56%) |
Jan 16, 2008 | 27.70 | 28.17 | 26.91 | 27.40 | 23,515,516 | -0.66(-2.35%) |
Jan 15, 2008 | 28.56 | 28.74 | 27.84 | 28.06 | 17,939,412 | -0.90(-3.10%) |
Jan 14, 2008 | 28.68 | 29.08 | 28.45 | 28.95 | 11,858,565 | +0.45(+1.59%) |
Jan 11, 2008 | 28.56 | 28.83 | 28.31 | 28.50 | 16,758,833 | -0.21(-0.75%) |
Jan 10, 2008 | 28.99 | 29.02 | 28.33 | 28.72 | 19,662,028 | -0.44(-1.50%) |
Jan 09, 2008 | 28.99 | 29.60 | 28.50 | 29.15 | 22,989,616 | +0.14(+0.49%) |
Jan 08, 2008 | 29.77 | 30.20 | 28.88 | 29.01 | 14,478,696 | -0.63(-2.12%) |
Jan 07, 2008 | 30.31 | 30.35 | 28.96 | 29.64 | 19,318,160 | -0.52(-1.74%) |
Jan 04, 2008 | 30.95 | 30.95 | 30.00 | 30.16 | 14,430,359 | -0.88(-2.84%) |
Jan 03, 2008 | 30.86 | 31.48 | 30.79 | 31.04 | 12,875,742 | +0.34(+1.11%) |
Jan 02, 2008 | 30.19 | 30.93 | 30.18 | 30.70 | 13,008,676 | +0.62(+2.06%) |