Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.84 | 32.77 | 31.75 | 32.18 | 6,027,950 | +0.24(+0.77%) |
Mar 28, 2008 | 32.04 | 32.90 | 31.93 | 31.93 | 7,415,544 | -0.69(-2.13%) |
Mar 27, 2008 | 33.48 | 33.54 | 32.58 | 32.63 | 9,830,255 | -0.60(-1.80%) |
Mar 26, 2008 | 33.90 | 33.95 | 33.15 | 33.23 | 7,352,307 | -1.09(-3.18%) |
Mar 25, 2008 | 34.22 | 34.61 | 33.74 | 34.32 | 9,031,563 | -0.15(-0.45%) |
Mar 24, 2008 | 34.47 | 35.34 | 34.38 | 34.47 | 11,448,959 | +0.18(+0.52%) |
Mar 21, 2008 | 32.45 | 34.35 | 32.40 | 34.30 | 8,539,658 | +0.00(+0.00%) |
Mar 20, 2008 | 32.45 | 34.35 | 32.40 | 34.30 | 8,539,658 | +2.07(+6.41%) |
Mar 19, 2008 | 33.09 | 33.57 | 32.18 | 32.23 | 15,449,609 | -0.51(-1.55%) |
Mar 18, 2008 | 31.84 | 32.78 | 31.37 | 32.74 | 17,584,582 | +2.25(+7.38%) |
Mar 17, 2008 | 28.97 | 30.85 | 28.95 | 30.49 | 21,391,176 | -0.48(-1.56%) |
Mar 14, 2008 | 32.40 | 32.44 | 30.63 | 30.97 | 22,626,324 | -1.10(-3.42%) |
Mar 13, 2008 | 31.11 | 32.34 | 30.74 | 32.07 | 15,610,129 | +0.15(+0.46%) |
Mar 12, 2008 | 32.54 | 33.37 | 31.90 | 31.92 | 9,983,760 | -0.65(-2.00%) |
Mar 11, 2008 | 31.90 | 32.58 | 31.06 | 32.57 | 14,991,451 | +2.11(+6.92%) |
Mar 10, 2008 | 31.29 | 31.58 | 30.39 | 30.46 | 12,812,552 | -0.80(-2.55%) |
Mar 07, 2008 | 30.78 | 31.95 | 30.66 | 31.26 | 14,242,669 | +0.08(+0.25%) |
Mar 06, 2008 | 31.87 | 32.10 | 31.13 | 31.18 | 6,539,794 | -1.15(-3.57%) |
Mar 05, 2008 | 32.71 | 33.07 | 32.01 | 32.34 | 9,710,679 | -0.19(-0.57%) |
Mar 04, 2008 | 32.31 | 32.66 | 31.73 | 32.52 | 8,785,402 | -0.28(-0.84%) |
Mar 03, 2008 | 33.03 | 33.09 | 32.39 | 32.80 | 7,423,379 | -0.33(-0.99%) |
Feb 29, 2008 | 33.92 | 33.94 | 32.99 | 33.12 | 6,740,438 | -1.32(-3.84%) |
Feb 28, 2008 | 35.04 | 35.06 | 34.37 | 34.45 | 5,754,268 | -0.95(-2.67%) |
Feb 27, 2008 | 34.87 | 35.78 | 34.81 | 35.39 | 5,583,188 | +0.19(+0.53%) |
Feb 26, 2008 | 34.81 | 35.55 | 34.71 | 35.21 | 8,100,128 | +0.15(+0.43%) |
Feb 25, 2008 | 34.57 | 35.21 | 34.07 | 35.06 | 9,785,273 | +0.41(+1.18%) |
Feb 22, 2008 | 34.30 | 34.71 | 33.54 | 34.65 | 8,415,063 | +0.45(+1.31%) |
Feb 21, 2008 | 34.82 | 35.01 | 34.07 | 34.20 | 6,724,510 | -0.42(-1.22%) |
Feb 20, 2008 | 33.79 | 34.81 | 33.72 | 34.62 | 9,733,543 | +0.45(+1.30%) |
Feb 19, 2008 | 34.85 | 35.01 | 33.94 | 34.18 | 6,628,843 | -0.23(-0.68%) |
Feb 18, 2008 | 34.04 | 34.44 | 33.73 | 34.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.04 | 34.44 | 33.73 | 34.41 | 5,699,555 | +0.16(+0.46%) |
Feb 14, 2008 | 34.84 | 35.00 | 34.20 | 34.25 | 5,963,889 | -0.65(-1.86%) |
Feb 13, 2008 | 34.93 | 35.04 | 34.20 | 34.90 | 4,910,550 | +0.33(+0.95%) |
Feb 12, 2008 | 34.54 | 35.10 | 34.17 | 34.58 | 6,714,610 | +0.40(+1.18%) |
Feb 11, 2008 | 34.74 | 34.74 | 33.87 | 34.17 | 5,919,023 | -0.62(-1.79%) |
Feb 08, 2008 | 35.37 | 35.41 | 34.43 | 34.80 | 4,922,514 | -0.72(-2.02%) |
Feb 07, 2008 | 34.84 | 35.85 | 34.70 | 35.51 | 7,933,812 | +0.59(+1.68%) |
Feb 06, 2008 | 35.64 | 35.86 | 34.89 | 34.93 | 7,532,091 | -0.44(-1.25%) |
Feb 05, 2008 | 36.10 | 36.35 | 35.37 | 35.37 | 6,343,304 | -1.54(-4.19%) |
Feb 04, 2008 | 37.59 | 37.61 | 36.80 | 36.91 | 3,216,966 | -0.88(-2.32%) |
Feb 01, 2008 | 36.92 | 37.83 | 36.81 | 37.79 | 4,826,776 | +0.79(+2.14%) |
Jan 31, 2008 | 35.43 | 37.36 | 35.21 | 36.99 | 8,916,747 | +1.01(+2.80%) |
Jan 30, 2008 | 36.42 | 37.83 | 35.91 | 35.99 | 10,460,785 | -0.45(-1.22%) |
Jan 29, 2008 | 36.35 | 36.53 | 35.69 | 36.43 | 4,184,917 | +0.47(+1.30%) |
Jan 28, 2008 | 34.82 | 35.97 | 34.46 | 35.96 | 5,264,332 | +1.08(+3.10%) |
Jan 25, 2008 | 36.05 | 36.24 | 34.56 | 34.88 | 6,807,450 | -0.72(-2.03%) |
Jan 24, 2008 | 35.75 | 35.98 | 35.20 | 35.60 | 6,263,757 | +0.22(+0.63%) |
Jan 23, 2008 | 32.59 | 35.57 | 32.39 | 35.38 | 10,361,987 | +2.14(+6.44%) |
Jan 22, 2008 | 31.28 | 34.00 | 30.58 | 33.24 | 5,411,874 | +0.73(+2.26%) |
Jan 21, 2008 | 33.35 | 33.44 | 31.95 | 32.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.35 | 33.44 | 31.95 | 32.51 | 3,661,901 | -0.58(-1.76%) |
Jan 17, 2008 | 34.66 | 34.66 | 32.97 | 33.09 | 3,616,905 | -1.50(-4.33%) |
Jan 16, 2008 | 34.11 | 35.24 | 34.08 | 34.59 | 2,698,253 | +0.43(+1.25%) |
Jan 15, 2008 | 34.79 | 34.79 | 34.07 | 34.16 | 2,299,387 | -1.23(-3.48%) |
Jan 14, 2008 | 35.28 | 35.44 | 34.88 | 35.39 | 1,890,264 | +0.28(+0.80%) |
Jan 11, 2008 | 34.90 | 35.76 | 34.48 | 35.11 | 2,589,653 | -0.09(-0.26%) |
Jan 10, 2008 | 34.13 | 35.69 | 33.77 | 35.21 | 3,688,543 | +0.74(+2.16%) |
Jan 09, 2008 | 33.91 | 34.48 | 33.14 | 34.46 | 2,903,850 | +0.48(+1.40%) |
Jan 08, 2008 | 35.40 | 35.59 | 33.90 | 33.98 | 2,407,231 | -1.20(-3.42%) |
Jan 07, 2008 | 35.32 | 35.56 | 34.59 | 35.19 | 2,477,483 | +0.13(+0.36%) |
Jan 04, 2008 | 35.69 | 35.69 | 34.96 | 35.06 | 2,061,616 | -1.00(-2.78%) |
Jan 03, 2008 | 36.60 | 36.66 | 36.01 | 36.06 | 1,933,486 | -0.32(-0.87%) |
Jan 02, 2008 | 37.17 | 37.22 | 36.25 | 36.38 | 2,945,260 | -0.73(-1.95%) |