Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.01 | 29.23 | 28.73 | 28.94 | 8,500,499 | +0.35(+1.22%) |
Mar 28, 2008 | 28.73 | 29.01 | 28.51 | 28.59 | 9,199,589 | -0.35(-1.22%) |
Mar 27, 2008 | 29.90 | 29.92 | 28.82 | 28.94 | 12,190,669 | -0.62(-2.10%) |
Mar 26, 2008 | 29.10 | 29.72 | 29.06 | 29.56 | 9,308,206 | +0.10(+0.34%) |
Mar 25, 2008 | 29.30 | 29.60 | 29.01 | 29.46 | 9,626,695 | +0.52(+1.78%) |
Mar 24, 2008 | 28.72 | 29.20 | 28.44 | 28.95 | 7,494,197 | +0.37(+1.30%) |
Mar 21, 2008 | 28.24 | 28.69 | 28.12 | 28.58 | 12,407,943 | +0.00(+0.00%) |
Mar 20, 2008 | 28.24 | 28.69 | 28.12 | 28.58 | 12,407,315 | -0.09(-0.30%) |
Mar 19, 2008 | 29.77 | 29.97 | 28.66 | 28.66 | 15,514,989 | -1.55(-5.12%) |
Mar 18, 2008 | 29.85 | 30.27 | 29.73 | 30.21 | 6,947,610 | +0.61(+2.06%) |
Mar 17, 2008 | 29.65 | 29.94 | 29.12 | 29.60 | 14,048,992 | -1.05(-3.43%) |
Mar 14, 2008 | 31.27 | 31.36 | 30.41 | 30.65 | 10,581,475 | -0.61(-1.95%) |
Mar 13, 2008 | 31.26 | 31.37 | 30.97 | 31.26 | 9,125,666 | -0.20(-0.62%) |
Mar 12, 2008 | 31.59 | 31.75 | 31.40 | 31.45 | 15,226,314 | +0.07(+0.21%) |
Mar 11, 2008 | 31.45 | 31.56 | 30.82 | 31.39 | 15,002,190 | +0.61(+1.97%) |
Mar 10, 2008 | 31.14 | 31.27 | 30.56 | 30.78 | 19,489,478 | +0.31(+1.02%) |
Mar 07, 2008 | 30.53 | 30.79 | 30.13 | 30.47 | 9,488,864 | +0.05(+0.16%) |
Mar 06, 2008 | 31.03 | 31.13 | 30.36 | 30.42 | 7,931,515 | -0.95(-3.03%) |
Mar 05, 2008 | 30.83 | 31.37 | 30.77 | 31.37 | 9,103,118 | +0.79(+2.57%) |
Mar 04, 2008 | 30.19 | 30.70 | 30.13 | 30.59 | 11,094,513 | -0.25(-0.82%) |
Mar 03, 2008 | 30.58 | 31.06 | 30.52 | 30.84 | 9,863,517 | -0.11(-0.37%) |
Feb 29, 2008 | 31.37 | 31.40 | 30.87 | 30.95 | 8,122,253 | -0.62(-1.95%) |
Feb 28, 2008 | 31.31 | 31.72 | 31.13 | 31.57 | 10,799,031 | -0.14(-0.44%) |
Feb 27, 2008 | 31.65 | 32.04 | 31.57 | 31.71 | 8,091,993 | -0.44(-1.38%) |
Feb 26, 2008 | 31.53 | 32.24 | 31.45 | 32.15 | 7,731,088 | +0.28(+0.88%) |
Feb 25, 2008 | 31.50 | 31.91 | 31.36 | 31.87 | 7,284,062 | +0.59(+1.89%) |
Feb 22, 2008 | 31.29 | 31.32 | 30.71 | 31.28 | 6,945,697 | +0.54(+1.75%) |
Feb 21, 2008 | 31.03 | 31.20 | 30.69 | 30.74 | 9,641,441 | -0.78(-2.48%) |
Feb 20, 2008 | 31.08 | 31.65 | 30.95 | 31.52 | 9,596,359 | -0.44(-1.39%) |
Feb 19, 2008 | 32.16 | 32.21 | 31.85 | 31.96 | 6,993,836 | +0.63(+1.99%) |
Feb 18, 2008 | 31.42 | 31.53 | 30.94 | 31.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.42 | 31.53 | 30.94 | 31.34 | 7,115,161 | -0.36(-1.13%) |
Feb 14, 2008 | 31.97 | 32.03 | 31.67 | 31.70 | 6,544,893 | -0.16(-0.49%) |
Feb 13, 2008 | 31.37 | 31.89 | 31.33 | 31.85 | 8,305,688 | +0.57(+1.83%) |
Feb 12, 2008 | 31.06 | 31.62 | 30.96 | 31.28 | 11,561,673 | +0.36(+1.17%) |
Feb 11, 2008 | 30.68 | 30.92 | 30.35 | 30.92 | 11,548,086 | +0.24(+0.78%) |
Feb 08, 2008 | 30.08 | 30.77 | 30.04 | 30.68 | 9,392,461 | +0.60(+2.00%) |
Feb 07, 2008 | 30.20 | 30.32 | 29.76 | 30.08 | 10,649,583 | -0.32(-1.05%) |
Feb 06, 2008 | 30.60 | 30.67 | 30.33 | 30.40 | 15,200,067 | +0.11(+0.36%) |
Feb 05, 2008 | 30.88 | 30.91 | 30.23 | 30.29 | 13,160,775 | -0.44(-1.44%) |
Feb 04, 2008 | 30.62 | 31.06 | 30.51 | 30.73 | 7,860,572 | +0.08(+0.25%) |
Feb 01, 2008 | 30.22 | 30.78 | 30.12 | 30.66 | 12,074,136 | +0.14(+0.47%) |
Jan 31, 2008 | 29.49 | 30.56 | 29.35 | 30.51 | 12,659,677 | +0.70(+2.34%) |
Jan 30, 2008 | 29.93 | 30.44 | 29.71 | 29.82 | 9,109,774 | -0.55(-1.82%) |
Jan 29, 2008 | 30.23 | 30.47 | 29.87 | 30.37 | 8,801,271 | +0.02(+0.06%) |
Jan 28, 2008 | 29.94 | 30.46 | 29.54 | 30.35 | 7,649,330 | +0.16(+0.54%) |
Jan 25, 2008 | 30.96 | 31.03 | 29.98 | 30.19 | 9,713,811 | -0.13(-0.44%) |
Jan 24, 2008 | 29.98 | 30.34 | 29.45 | 30.32 | 10,696,023 | +1.04(+3.54%) |
Jan 23, 2008 | 28.08 | 29.68 | 27.60 | 29.29 | 24,892,634 | -0.52(-1.76%) |
Jan 22, 2008 | 28.10 | 30.03 | 27.87 | 29.81 | 24,454,016 | -1.21(-3.91%) |
Jan 21, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.35 | 31.50 | 30.64 | 31.02 | 10,058,049 | +0.27(+0.88%) |
Jan 17, 2008 | 31.44 | 31.89 | 30.75 | 30.75 | 15,162,982 | -0.70(-2.23%) |
Jan 16, 2008 | 32.19 | 32.32 | 31.31 | 31.45 | 12,567,986 | -0.69(-2.14%) |
Jan 15, 2008 | 32.78 | 32.83 | 32.14 | 32.14 | 8,447,730 | -1.37(-4.09%) |
Jan 14, 2008 | 33.67 | 33.75 | 33.29 | 33.51 | 4,425,162 | +0.04(+0.11%) |
Jan 11, 2008 | 33.76 | 33.80 | 33.43 | 33.47 | 6,652,067 | -0.63(-1.85%) |
Jan 10, 2008 | 33.96 | 34.21 | 33.74 | 34.10 | 9,974,648 | -0.15(-0.45%) |
Jan 09, 2008 | 33.85 | 34.36 | 33.80 | 34.26 | 15,010,902 | -0.95(-2.71%) |
Jan 08, 2008 | 36.14 | 36.20 | 35.17 | 35.21 | 6,364,346 | -0.57(-1.60%) |
Jan 07, 2008 | 35.89 | 35.92 | 35.48 | 35.78 | 11,909,266 | +0.63(+1.79%) |
Jan 04, 2008 | 36.07 | 36.08 | 35.11 | 35.15 | 8,967,489 | -0.52(-1.46%) |
Jan 03, 2008 | 35.85 | 35.90 | 35.62 | 35.67 | 7,544,572 | +0.67(+1.91%) |
Jan 02, 2008 | 35.20 | 35.29 | 34.81 | 35.00 | 4,750,554 | +0.09(+0.26%) |