Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.88 | 32.98 | 32.50 | 32.93 | 3,443,441 | +0.05(+0.15%) |
Mar 28, 2008 | 32.62 | 33.04 | 32.57 | 32.88 | 3,512,441 | +0.35(+1.08%) |
Mar 27, 2008 | 32.60 | 32.61 | 32.22 | 32.53 | 3,815,183 | +0.16(+0.48%) |
Mar 26, 2008 | 32.45 | 32.53 | 32.24 | 32.37 | 2,749,491 | -0.13(-0.40%) |
Mar 25, 2008 | 32.38 | 32.62 | 32.25 | 32.50 | 3,259,287 | +0.27(+0.84%) |
Mar 24, 2008 | 32.36 | 32.54 | 32.08 | 32.23 | 2,529,669 | -0.11(-0.33%) |
Mar 21, 2008 | 32.13 | 32.42 | 32.03 | 32.34 | 5,937,222 | -0.00(-0.00%) |
Mar 20, 2008 | 32.13 | 32.42 | 32.03 | 32.34 | 5,937,222 | +0.25(+0.78%) |
Mar 19, 2008 | 32.26 | 32.51 | 32.02 | 32.09 | 4,627,640 | +0.05(+0.16%) |
Mar 18, 2008 | 31.70 | 32.04 | 31.29 | 32.04 | 4,351,834 | +0.86(+2.77%) |
Mar 17, 2008 | 30.71 | 31.40 | 30.64 | 31.18 | 4,062,513 | -0.08(-0.26%) |
Mar 14, 2008 | 31.68 | 32.02 | 31.10 | 31.26 | 3,933,334 | -0.26(-0.83%) |
Mar 13, 2008 | 31.62 | 31.86 | 31.31 | 31.52 | 4,599,245 | -0.47(-1.47%) |
Mar 12, 2008 | 31.94 | 32.17 | 31.77 | 31.99 | 3,421,187 | +0.13(+0.41%) |
Mar 11, 2008 | 31.63 | 31.86 | 31.33 | 31.86 | 4,114,749 | +0.68(+2.19%) |
Mar 10, 2008 | 31.04 | 31.39 | 30.92 | 31.18 | 4,548,312 | +0.19(+0.63%) |
Mar 07, 2008 | 30.93 | 31.32 | 30.88 | 30.98 | 3,611,836 | -0.24(-0.78%) |
Mar 06, 2008 | 31.58 | 31.62 | 31.18 | 31.23 | 2,416,541 | -0.45(-1.42%) |
Mar 05, 2008 | 31.87 | 31.87 | 31.19 | 31.68 | 3,835,954 | +0.09(+0.28%) |
Mar 04, 2008 | 31.53 | 31.68 | 31.40 | 31.59 | 4,329,961 | -0.18(-0.57%) |
Mar 03, 2008 | 31.80 | 31.89 | 31.55 | 31.77 | 2,721,071 | -0.01(-0.02%) |
Feb 29, 2008 | 31.95 | 32.27 | 31.71 | 31.78 | 3,418,181 | -0.49(-1.51%) |
Feb 28, 2008 | 32.22 | 32.46 | 32.03 | 32.27 | 3,400,627 | -0.13(-0.39%) |
Feb 27, 2008 | 32.26 | 32.52 | 32.15 | 32.39 | 3,518,636 | +0.00(+0.00%) |
Feb 26, 2008 | 32.01 | 32.50 | 32.00 | 32.39 | 3,771,878 | +0.29(+0.90%) |
Feb 25, 2008 | 32.05 | 32.18 | 31.78 | 32.10 | 5,892,242 | +0.13(+0.39%) |
Feb 22, 2008 | 32.02 | 32.11 | 31.62 | 31.98 | 4,277,279 | +0.03(+0.08%) |
Feb 21, 2008 | 32.22 | 32.31 | 31.80 | 31.95 | 2,965,935 | -0.18(-0.57%) |
Feb 20, 2008 | 32.26 | 32.29 | 31.90 | 32.13 | 2,804,524 | -0.35(-1.08%) |
Feb 19, 2008 | 33.03 | 33.03 | 32.31 | 32.49 | 5,246,100 | +0.08(+0.23%) |
Feb 18, 2008 | 31.82 | 32.45 | 31.82 | 32.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.82 | 32.45 | 31.82 | 32.41 | 3,766,992 | +0.54(+1.69%) |
Feb 14, 2008 | 32.12 | 32.20 | 31.80 | 31.87 | 3,120,113 | -0.18(-0.55%) |
Feb 13, 2008 | 31.98 | 32.19 | 31.78 | 32.05 | 5,860,848 | +0.38(+1.19%) |
Feb 12, 2008 | 31.29 | 31.70 | 31.16 | 31.67 | 4,073,431 | +0.60(+1.94%) |
Feb 11, 2008 | 31.12 | 31.12 | 30.64 | 31.07 | 2,862,566 | +0.26(+0.83%) |
Feb 08, 2008 | 30.99 | 31.24 | 30.79 | 30.81 | 3,442,489 | -0.28(-0.91%) |
Feb 07, 2008 | 30.70 | 31.29 | 30.69 | 31.09 | 5,584,014 | +0.34(+1.10%) |
Feb 06, 2008 | 30.31 | 30.89 | 30.15 | 30.76 | 7,566,253 | +0.59(+1.95%) |
Feb 05, 2008 | 30.29 | 30.57 | 30.04 | 30.17 | 5,228,178 | -0.57(-1.85%) |
Feb 04, 2008 | 30.76 | 30.92 | 30.62 | 30.74 | 3,130,141 | +0.03(+0.08%) |
Feb 01, 2008 | 30.19 | 30.71 | 30.11 | 30.71 | 5,619,025 | +0.76(+2.55%) |
Jan 31, 2008 | 30.35 | 31.29 | 29.79 | 29.95 | 8,390,612 | -0.82(-2.67%) |
Jan 30, 2008 | 30.79 | 31.74 | 30.41 | 30.77 | 6,320,702 | -0.32(-1.03%) |
Jan 29, 2008 | 31.13 | 31.22 | 30.88 | 31.09 | 5,510,231 | +0.03(+0.10%) |
Jan 28, 2008 | 30.29 | 31.07 | 30.03 | 31.06 | 6,401,953 | +1.24(+4.16%) |
Jan 25, 2008 | 30.20 | 30.20 | 29.63 | 29.82 | 4,241,683 | -0.12(-0.40%) |
Jan 24, 2008 | 30.18 | 30.18 | 29.54 | 29.94 | 5,331,497 | -0.02(-0.06%) |
Jan 23, 2008 | 29.41 | 30.00 | 28.98 | 29.95 | 5,577,927 | +0.19(+0.65%) |
Jan 22, 2008 | 29.49 | 30.36 | 29.49 | 29.76 | 6,656,025 | -0.66(-2.18%) |
Jan 21, 2008 | 31.07 | 31.12 | 30.24 | 30.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.07 | 31.12 | 30.24 | 30.42 | 4,842,867 | -0.47(-1.52%) |
Jan 17, 2008 | 31.11 | 31.41 | 30.82 | 30.89 | 4,063,377 | -0.18(-0.58%) |
Jan 16, 2008 | 31.01 | 31.42 | 30.89 | 31.08 | 4,204,026 | -0.02(-0.06%) |
Jan 15, 2008 | 31.41 | 31.43 | 30.79 | 31.09 | 5,640,491 | -0.36(-1.14%) |
Jan 14, 2008 | 31.95 | 32.05 | 31.42 | 31.45 | 3,956,581 | -0.43(-1.36%) |
Jan 11, 2008 | 32.59 | 32.61 | 31.78 | 31.88 | 3,756,922 | -0.95(-2.88%) |
Jan 10, 2008 | 32.35 | 32.96 | 32.30 | 32.83 | 2,620,492 | +0.30(+0.92%) |
Jan 09, 2008 | 32.68 | 32.68 | 32.20 | 32.53 | 3,336,627 | -0.18(-0.54%) |
Jan 08, 2008 | 32.96 | 33.21 | 32.64 | 32.70 | 3,222,382 | -0.04(-0.11%) |
Jan 07, 2008 | 32.19 | 32.81 | 32.19 | 32.74 | 2,807,172 | +0.68(+2.13%) |
Jan 04, 2008 | 32.21 | 32.59 | 32.06 | 32.06 | 2,203,229 | -0.36(-1.10%) |
Jan 03, 2008 | 32.30 | 32.64 | 32.27 | 32.42 | 1,787,483 | +0.11(+0.33%) |
Jan 02, 2008 | 32.77 | 32.84 | 32.30 | 32.31 | 2,248,439 | -0.54(-1.64%) |