Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.90 | 33.00 | 32.52 | 32.95 | 3,441,394 | +0.05(+0.15%) |
Mar 28, 2008 | 32.64 | 33.06 | 32.59 | 32.90 | 3,510,353 | +0.35(+1.08%) |
Mar 27, 2008 | 32.62 | 32.63 | 32.24 | 32.55 | 3,812,915 | +0.16(+0.48%) |
Mar 26, 2008 | 32.47 | 32.55 | 32.26 | 32.39 | 2,747,857 | -0.13(-0.40%) |
Mar 25, 2008 | 32.40 | 32.64 | 32.27 | 32.52 | 3,257,349 | +0.27(+0.84%) |
Mar 24, 2008 | 32.38 | 32.55 | 32.10 | 32.25 | 2,528,165 | -0.11(-0.33%) |
Mar 21, 2008 | 32.15 | 32.44 | 32.05 | 32.36 | 5,933,692 | -0.00(-0.00%) |
Mar 20, 2008 | 32.15 | 32.44 | 32.05 | 32.36 | 5,933,692 | +0.25(+0.78%) |
Mar 19, 2008 | 32.28 | 32.53 | 32.03 | 32.11 | 4,624,889 | +0.05(+0.16%) |
Mar 18, 2008 | 31.72 | 32.06 | 31.31 | 32.06 | 4,349,246 | +0.87(+2.77%) |
Mar 17, 2008 | 30.73 | 31.42 | 30.66 | 31.19 | 4,060,098 | -0.08(-0.26%) |
Mar 14, 2008 | 31.70 | 32.04 | 31.12 | 31.28 | 3,930,995 | -0.26(-0.83%) |
Mar 13, 2008 | 31.64 | 31.88 | 31.33 | 31.54 | 4,596,511 | -0.47(-1.47%) |
Mar 12, 2008 | 31.96 | 32.19 | 31.79 | 32.01 | 3,419,153 | +0.13(+0.41%) |
Mar 11, 2008 | 31.65 | 31.88 | 31.34 | 31.88 | 4,112,303 | +0.68(+2.19%) |
Mar 10, 2008 | 31.06 | 31.41 | 30.94 | 31.19 | 4,545,608 | +0.19(+0.63%) |
Mar 07, 2008 | 30.94 | 31.34 | 30.89 | 31.00 | 3,609,688 | -0.24(-0.78%) |
Mar 06, 2008 | 31.60 | 31.64 | 31.20 | 31.24 | 2,415,105 | -0.45(-1.42%) |
Mar 05, 2008 | 31.89 | 31.89 | 31.21 | 31.70 | 3,833,673 | +0.09(+0.28%) |
Mar 04, 2008 | 31.55 | 31.70 | 31.41 | 31.61 | 4,327,386 | -0.18(-0.57%) |
Mar 03, 2008 | 31.82 | 31.91 | 31.57 | 31.79 | 2,719,453 | -0.01(-0.02%) |
Feb 29, 2008 | 31.97 | 32.29 | 31.73 | 31.80 | 3,416,149 | -0.49(-1.51%) |
Feb 28, 2008 | 32.24 | 32.48 | 32.05 | 32.29 | 3,398,606 | -0.13(-0.39%) |
Feb 27, 2008 | 32.28 | 32.54 | 32.17 | 32.41 | 3,516,544 | +0.00(+0.00%) |
Feb 26, 2008 | 32.03 | 32.52 | 32.02 | 32.41 | 3,769,635 | +0.29(+0.90%) |
Feb 25, 2008 | 32.07 | 32.20 | 31.80 | 32.12 | 5,888,739 | +0.13(+0.39%) |
Feb 22, 2008 | 32.04 | 32.13 | 31.64 | 32.00 | 4,274,737 | +0.03(+0.08%) |
Feb 21, 2008 | 32.24 | 32.33 | 31.82 | 31.97 | 2,964,172 | -0.18(-0.57%) |
Feb 20, 2008 | 32.28 | 32.31 | 31.92 | 32.15 | 2,802,856 | -0.35(-1.08%) |
Feb 19, 2008 | 33.05 | 33.05 | 32.33 | 32.50 | 5,242,981 | +0.08(+0.23%) |
Feb 18, 2008 | 31.84 | 32.47 | 31.84 | 32.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.84 | 32.47 | 31.84 | 32.43 | 3,764,752 | +0.54(+1.69%) |
Feb 14, 2008 | 32.14 | 32.22 | 31.82 | 31.89 | 3,118,258 | -0.18(-0.55%) |
Feb 13, 2008 | 32.00 | 32.21 | 31.80 | 32.07 | 5,857,364 | +0.38(+1.19%) |
Feb 12, 2008 | 31.31 | 31.72 | 31.18 | 31.69 | 4,071,009 | +0.60(+1.94%) |
Feb 11, 2008 | 31.14 | 31.14 | 30.66 | 31.09 | 2,860,864 | +0.26(+0.83%) |
Feb 08, 2008 | 31.01 | 31.26 | 30.81 | 30.83 | 3,440,442 | -0.28(-0.91%) |
Feb 07, 2008 | 30.72 | 31.31 | 30.71 | 31.11 | 5,580,694 | +0.34(+1.10%) |
Feb 06, 2008 | 30.33 | 30.91 | 30.17 | 30.77 | 7,561,755 | +0.59(+1.95%) |
Feb 05, 2008 | 30.31 | 30.59 | 30.06 | 30.19 | 5,225,069 | -0.57(-1.85%) |
Feb 04, 2008 | 30.78 | 30.94 | 30.64 | 30.76 | 3,128,280 | +0.03(+0.08%) |
Feb 01, 2008 | 30.20 | 30.73 | 30.13 | 30.73 | 5,615,684 | +0.76(+2.55%) |
Jan 31, 2008 | 30.37 | 31.31 | 29.81 | 29.97 | 8,385,623 | -0.82(-2.67%) |
Jan 30, 2008 | 30.81 | 31.76 | 30.43 | 30.79 | 6,316,944 | -0.32(-1.03%) |
Jan 29, 2008 | 31.15 | 31.24 | 30.89 | 31.11 | 5,506,955 | +0.03(+0.10%) |
Jan 28, 2008 | 30.30 | 31.09 | 30.05 | 31.08 | 6,398,147 | +1.24(+4.16%) |
Jan 25, 2008 | 30.22 | 30.22 | 29.65 | 29.83 | 4,239,161 | -0.12(-0.40%) |
Jan 24, 2008 | 30.20 | 30.20 | 29.56 | 29.95 | 5,328,327 | -0.02(-0.06%) |
Jan 23, 2008 | 29.43 | 30.02 | 28.99 | 29.97 | 5,574,611 | +0.19(+0.65%) |
Jan 22, 2008 | 29.51 | 30.37 | 29.51 | 29.78 | 6,652,068 | -0.66(-2.18%) |
Jan 21, 2008 | 31.09 | 31.14 | 30.25 | 30.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.09 | 31.14 | 30.25 | 30.44 | 4,839,988 | -0.47(-1.52%) |
Jan 17, 2008 | 31.13 | 31.43 | 30.84 | 30.91 | 4,060,961 | -0.18(-0.58%) |
Jan 16, 2008 | 31.03 | 31.44 | 30.91 | 31.09 | 4,201,527 | -0.02(-0.06%) |
Jan 15, 2008 | 31.43 | 31.45 | 30.81 | 31.11 | 5,637,138 | -0.36(-1.14%) |
Jan 14, 2008 | 31.97 | 32.07 | 31.44 | 31.47 | 3,954,229 | -0.43(-1.36%) |
Jan 11, 2008 | 32.61 | 32.63 | 31.80 | 31.90 | 3,754,689 | -0.95(-2.88%) |
Jan 10, 2008 | 32.37 | 32.98 | 32.32 | 32.85 | 2,618,934 | +0.30(+0.92%) |
Jan 09, 2008 | 32.70 | 32.70 | 32.22 | 32.55 | 3,334,643 | -0.18(-0.54%) |
Jan 08, 2008 | 32.97 | 33.23 | 32.66 | 32.72 | 3,220,466 | -0.04(-0.11%) |
Jan 07, 2008 | 32.21 | 32.83 | 32.21 | 32.76 | 2,805,503 | +0.68(+2.13%) |
Jan 04, 2008 | 32.23 | 32.60 | 32.08 | 32.08 | 2,201,919 | -0.36(-1.10%) |
Jan 03, 2008 | 32.32 | 32.66 | 32.29 | 32.44 | 1,786,420 | +0.11(+0.33%) |
Jan 02, 2008 | 32.79 | 32.86 | 32.32 | 32.33 | 2,247,102 | -0.54(-1.64%) |