Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.01 | 30.25 | 28.87 | 29.92 | 1,185,395 | -0.10(-0.33%) |
Mar 28, 2008 | 30.12 | 30.39 | 29.80 | 30.01 | 844,569 | -0.01(-0.03%) |
Mar 27, 2008 | 30.89 | 30.89 | 29.92 | 30.02 | 827,456 | -0.79(-2.57%) |
Mar 26, 2008 | 30.68 | 31.06 | 30.36 | 30.81 | 1,325,708 | -0.07(-0.21%) |
Mar 25, 2008 | 30.51 | 31.00 | 30.25 | 30.88 | 643,052 | +0.37(+1.22%) |
Mar 24, 2008 | 29.76 | 30.85 | 29.63 | 30.51 | 1,058,238 | +0.87(+2.92%) |
Mar 21, 2008 | 29.24 | 29.73 | 28.87 | 29.64 | 1,359,392 | +0.00(+0.00%) |
Mar 20, 2008 | 29.24 | 29.73 | 28.87 | 29.64 | 1,359,392 | +0.29(+0.98%) |
Mar 19, 2008 | 30.38 | 30.73 | 29.36 | 29.36 | 1,348,811 | -0.93(-3.08%) |
Mar 18, 2008 | 30.06 | 30.91 | 29.79 | 30.29 | 1,967,744 | +0.68(+2.28%) |
Mar 17, 2008 | 30.56 | 30.56 | 29.31 | 29.61 | 1,602,579 | -1.06(-3.44%) |
Mar 14, 2008 | 32.42 | 32.42 | 30.37 | 30.67 | 1,161,685 | -1.55(-4.81%) |
Mar 13, 2008 | 31.66 | 32.61 | 31.29 | 32.22 | 902,379 | +0.21(+0.67%) |
Mar 12, 2008 | 31.89 | 32.72 | 31.85 | 32.00 | 724,613 | +0.23(+0.73%) |
Mar 11, 2008 | 31.23 | 31.80 | 30.95 | 31.77 | 865,103 | +1.19(+3.88%) |
Mar 10, 2008 | 31.66 | 31.70 | 30.53 | 30.58 | 560,108 | -1.08(-3.41%) |
Mar 07, 2008 | 31.63 | 32.27 | 31.47 | 31.66 | 1,059,147 | -0.22(-0.70%) |
Mar 06, 2008 | 31.82 | 32.19 | 31.62 | 31.89 | 992,210 | -0.16(-0.51%) |
Mar 05, 2008 | 32.25 | 32.57 | 31.77 | 32.05 | 872,895 | -0.04(-0.13%) |
Mar 04, 2008 | 33.23 | 33.23 | 31.56 | 32.09 | 1,570,268 | -1.42(-4.23%) |
Mar 03, 2008 | 33.04 | 33.62 | 32.65 | 33.51 | 810,370 | +0.47(+1.42%) |
Feb 29, 2008 | 34.43 | 34.50 | 32.77 | 33.04 | 1,259,386 | -1.47(-4.25%) |
Feb 28, 2008 | 34.81 | 34.95 | 34.19 | 34.51 | 1,060,597 | -0.45(-1.27%) |
Feb 27, 2008 | 35.05 | 35.89 | 34.79 | 34.95 | 951,638 | -0.38(-1.07%) |
Feb 26, 2008 | 35.46 | 35.60 | 34.96 | 35.33 | 708,242 | -0.19(-0.53%) |
Feb 25, 2008 | 35.09 | 35.67 | 34.69 | 35.52 | 871,112 | +0.35(+0.98%) |
Feb 22, 2008 | 36.03 | 36.03 | 34.30 | 35.18 | 1,563,506 | -0.73(-2.04%) |
Feb 21, 2008 | 35.87 | 36.50 | 35.64 | 35.91 | 725,845 | +0.26(+0.74%) |
Feb 20, 2008 | 35.55 | 35.66 | 34.85 | 35.65 | 939,253 | +0.15(+0.42%) |
Feb 19, 2008 | 36.22 | 36.43 | 35.48 | 35.50 | 662,954 | -0.29(-0.81%) |
Feb 18, 2008 | 35.70 | 35.98 | 35.37 | 35.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.70 | 35.98 | 35.37 | 35.79 | 455,631 | -0.13(-0.37%) |
Feb 14, 2008 | 36.50 | 36.62 | 35.61 | 35.92 | 664,230 | -0.51(-1.40%) |
Feb 13, 2008 | 36.04 | 36.49 | 35.66 | 36.43 | 632,150 | +0.75(+2.10%) |
Feb 12, 2008 | 35.51 | 36.11 | 35.24 | 35.68 | 846,423 | +0.42(+1.19%) |
Feb 11, 2008 | 35.12 | 35.57 | 34.62 | 35.26 | 739,721 | +0.24(+0.68%) |
Feb 08, 2008 | 35.61 | 35.69 | 34.76 | 35.02 | 1,070,923 | -0.65(-1.83%) |
Feb 07, 2008 | 34.40 | 35.81 | 34.38 | 35.67 | 1,213,064 | +1.09(+3.15%) |
Feb 06, 2008 | 34.63 | 35.54 | 34.10 | 34.58 | 1,086,578 | +0.29(+0.84%) |
Feb 05, 2008 | 35.29 | 35.29 | 34.24 | 34.29 | 1,412,212 | -1.10(-3.10%) |
Feb 04, 2008 | 35.16 | 35.93 | 34.82 | 35.39 | 1,045,443 | +0.23(+0.66%) |
Feb 01, 2008 | 36.99 | 36.99 | 34.63 | 35.16 | 3,135,616 | -2.57(-6.82%) |
Jan 31, 2008 | 35.78 | 37.92 | 35.47 | 37.73 | 1,674,676 | +1.81(+5.03%) |
Jan 30, 2008 | 36.15 | 36.99 | 35.81 | 35.93 | 971,933 | -0.36(-1.00%) |
Jan 29, 2008 | 35.38 | 36.29 | 35.21 | 36.29 | 1,161,167 | +1.16(+3.31%) |
Jan 28, 2008 | 33.82 | 35.25 | 33.82 | 35.13 | 793,884 | +1.15(+3.37%) |
Jan 25, 2008 | 34.80 | 35.09 | 33.86 | 33.98 | 892,911 | -0.59(-1.72%) |
Jan 24, 2008 | 35.03 | 35.66 | 34.16 | 34.57 | 1,018,096 | -0.10(-0.29%) |
Jan 23, 2008 | 33.11 | 34.84 | 32.51 | 34.67 | 1,714,574 | +1.03(+3.06%) |
Jan 22, 2008 | 32.35 | 33.79 | 31.80 | 33.64 | 1,727,612 | -0.12(-0.37%) |
Jan 21, 2008 | 33.82 | 34.80 | 33.29 | 33.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.82 | 34.80 | 33.29 | 33.77 | 1,205,063 | +0.05(+0.15%) |
Jan 17, 2008 | 35.84 | 36.52 | 33.49 | 33.72 | 1,243,084 | -1.90(-5.35%) |
Jan 16, 2008 | 36.49 | 36.53 | 35.47 | 35.62 | 1,475,603 | -1.01(-2.75%) |
Jan 15, 2008 | 37.45 | 37.45 | 36.49 | 36.63 | 978,439 | -0.77(-2.05%) |
Jan 14, 2008 | 37.34 | 37.61 | 36.94 | 37.39 | 708,279 | +0.38(+1.02%) |
Jan 11, 2008 | 35.80 | 37.22 | 35.68 | 37.02 | 2,555,542 | +0.99(+2.75%) |
Jan 10, 2008 | 36.51 | 36.85 | 35.70 | 36.03 | 1,399,546 | -0.68(-1.84%) |
Jan 09, 2008 | 35.19 | 37.06 | 34.98 | 36.70 | 2,628,569 | +1.41(+4.00%) |
Jan 08, 2008 | 35.79 | 36.62 | 35.08 | 35.29 | 1,488,355 | -0.31(-0.86%) |
Jan 07, 2008 | 35.70 | 36.63 | 35.26 | 35.60 | 1,579,110 | -0.01(-0.02%) |
Jan 04, 2008 | 36.47 | 36.61 | 34.98 | 35.61 | 1,449,592 | -1.29(-3.49%) |
Jan 03, 2008 | 38.10 | 38.19 | 36.78 | 36.89 | 1,573,411 | -1.21(-3.18%) |
Jan 02, 2008 | 38.76 | 39.75 | 37.82 | 38.10 | 738,377 | -0.87(-2.22%) |