Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.53 | 29.73 | 29.32 | 29.62 | 3,202,278 | +0.02(+0.06%) |
Mar 28, 2008 | 29.93 | 30.16 | 29.49 | 29.60 | 3,077,119 | -0.13(-0.43%) |
Mar 27, 2008 | 29.62 | 30.06 | 29.50 | 29.73 | 3,946,468 | +0.09(+0.31%) |
Mar 26, 2008 | 29.05 | 29.76 | 29.05 | 29.64 | 5,653,110 | +0.49(+1.68%) |
Mar 25, 2008 | 29.18 | 29.39 | 29.01 | 29.15 | 2,290,653 | +0.06(+0.20%) |
Mar 24, 2008 | 29.49 | 29.70 | 29.04 | 29.09 | 2,233,819 | -0.33(-1.14%) |
Mar 21, 2008 | 29.38 | 29.52 | 28.79 | 29.42 | 3,557,919 | +0.00(+0.00%) |
Mar 20, 2008 | 29.38 | 29.52 | 28.79 | 29.42 | 3,557,919 | +0.18(+0.62%) |
Mar 19, 2008 | 30.00 | 30.29 | 29.21 | 29.24 | 5,816,127 | -0.68(-2.26%) |
Mar 18, 2008 | 30.08 | 30.09 | 29.38 | 29.92 | 3,366,439 | +0.34(+1.14%) |
Mar 17, 2008 | 29.01 | 29.82 | 28.98 | 29.58 | 3,808,567 | +0.03(+0.10%) |
Mar 14, 2008 | 30.02 | 30.03 | 29.12 | 29.55 | 3,611,545 | -0.17(-0.57%) |
Mar 13, 2008 | 29.53 | 29.83 | 29.30 | 29.72 | 3,669,613 | -0.15(-0.51%) |
Mar 12, 2008 | 30.68 | 30.92 | 29.82 | 29.87 | 2,673,578 | -0.68(-2.22%) |
Mar 11, 2008 | 30.42 | 30.60 | 30.00 | 30.55 | 3,113,485 | +0.74(+2.47%) |
Mar 10, 2008 | 30.06 | 30.17 | 29.58 | 29.81 | 2,980,707 | -0.19(-0.62%) |
Mar 07, 2008 | 29.82 | 30.13 | 29.61 | 30.00 | 3,636,623 | -0.03(-0.10%) |
Mar 06, 2008 | 30.82 | 30.89 | 30.02 | 30.03 | 3,270,840 | -0.88(-2.85%) |
Mar 05, 2008 | 30.75 | 30.98 | 30.28 | 30.91 | 4,782,145 | +0.30(+0.97%) |
Mar 04, 2008 | 29.88 | 30.70 | 29.88 | 30.61 | 3,518,931 | +0.43(+1.44%) |
Mar 03, 2008 | 29.99 | 30.45 | 29.73 | 30.18 | 3,345,616 | +0.33(+1.11%) |
Feb 29, 2008 | 30.17 | 30.36 | 29.61 | 29.85 | 4,814,005 | -0.60(-1.98%) |
Feb 28, 2008 | 30.22 | 30.54 | 30.11 | 30.45 | 5,207,603 | -0.39(-1.27%) |
Feb 27, 2008 | 31.42 | 31.87 | 30.67 | 30.84 | 3,766,986 | -0.79(-2.50%) |
Feb 26, 2008 | 31.10 | 31.64 | 30.74 | 31.64 | 3,174,189 | +0.48(+1.53%) |
Feb 25, 2008 | 31.12 | 31.30 | 30.81 | 31.16 | 2,491,979 | +0.12(+0.39%) |
Feb 22, 2008 | 30.63 | 31.12 | 30.43 | 31.04 | 2,891,985 | +0.46(+1.50%) |
Feb 21, 2008 | 31.06 | 31.14 | 30.49 | 30.58 | 3,372,112 | -0.44(-1.40%) |
Feb 20, 2008 | 30.93 | 31.17 | 30.79 | 31.01 | 3,211,761 | -0.16(-0.50%) |
Feb 19, 2008 | 31.73 | 31.76 | 31.08 | 31.17 | 2,024,381 | -0.15(-0.48%) |
Feb 18, 2008 | 31.29 | 31.38 | 30.94 | 31.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.29 | 31.38 | 30.94 | 31.32 | 2,410,030 | +0.02(+0.08%) |
Feb 14, 2008 | 31.93 | 32.20 | 31.15 | 31.30 | 2,110,809 | -0.57(-1.80%) |
Feb 13, 2008 | 31.62 | 31.99 | 31.58 | 31.87 | 2,978,326 | +0.40(+1.27%) |
Feb 12, 2008 | 31.10 | 32.20 | 31.07 | 31.47 | 2,785,670 | +0.37(+1.19%) |
Feb 11, 2008 | 30.68 | 31.24 | 30.68 | 31.10 | 2,234,663 | +0.21(+0.66%) |
Feb 08, 2008 | 31.03 | 31.18 | 30.66 | 30.90 | 3,236,643 | -0.34(-1.10%) |
Feb 07, 2008 | 31.36 | 31.42 | 30.86 | 31.24 | 3,460,582 | -0.22(-0.71%) |
Feb 06, 2008 | 32.03 | 32.15 | 31.29 | 31.47 | 3,628,887 | -0.41(-1.29%) |
Feb 05, 2008 | 32.57 | 32.75 | 31.53 | 31.88 | 3,676,402 | -0.91(-2.78%) |
Feb 04, 2008 | 32.31 | 32.99 | 32.20 | 32.79 | 3,454,831 | +0.48(+1.50%) |
Feb 01, 2008 | 31.77 | 32.31 | 31.53 | 32.31 | 3,516,917 | +0.89(+2.83%) |
Jan 31, 2008 | 30.28 | 31.77 | 30.28 | 31.42 | 3,560,598 | +0.53(+1.70%) |
Jan 30, 2008 | 31.00 | 31.48 | 30.55 | 30.89 | 3,966,297 | +0.07(+0.24%) |
Jan 29, 2008 | 31.00 | 31.35 | 30.71 | 30.82 | 2,737,826 | -0.07(-0.23%) |
Jan 28, 2008 | 30.28 | 30.92 | 30.12 | 30.89 | 5,131,051 | +0.69(+2.28%) |
Jan 25, 2008 | 30.42 | 30.75 | 30.06 | 30.20 | 5,177,458 | -0.13(-0.44%) |
Jan 24, 2008 | 30.86 | 30.86 | 29.96 | 30.34 | 4,580,905 | -0.29(-0.95%) |
Jan 23, 2008 | 29.21 | 30.72 | 28.28 | 30.63 | 7,765,664 | +0.60(+1.99%) |
Jan 22, 2008 | 29.34 | 30.57 | 29.15 | 30.03 | 6,927,961 | -0.59(-1.91%) |
Jan 21, 2008 | 31.40 | 31.50 | 30.25 | 30.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.40 | 31.50 | 30.25 | 30.61 | 6,181,206 | -0.63(-2.03%) |
Jan 17, 2008 | 32.20 | 32.28 | 31.25 | 31.25 | 4,435,076 | -0.95(-2.95%) |
Jan 16, 2008 | 32.80 | 33.32 | 32.06 | 32.20 | 4,564,721 | -0.76(-2.31%) |
Jan 15, 2008 | 32.88 | 33.65 | 32.84 | 32.96 | 3,336,884 | -0.27(-0.80%) |
Jan 14, 2008 | 33.19 | 33.36 | 32.95 | 33.22 | 2,918,268 | +0.23(+0.70%) |
Jan 11, 2008 | 32.61 | 33.35 | 32.50 | 32.99 | 2,921,149 | +0.09(+0.28%) |
Jan 10, 2008 | 32.90 | 33.34 | 32.56 | 32.90 | 4,240,628 | -0.11(-0.33%) |
Jan 09, 2008 | 32.60 | 33.32 | 32.58 | 33.01 | 3,961,973 | +0.43(+1.32%) |
Jan 08, 2008 | 32.83 | 33.37 | 32.55 | 32.58 | 3,070,947 | -0.14(-0.44%) |
Jan 07, 2008 | 32.38 | 32.82 | 32.38 | 32.73 | 4,214,685 | +0.48(+1.48%) |
Jan 04, 2008 | 31.96 | 32.74 | 31.91 | 32.25 | 3,962,469 | +0.09(+0.28%) |
Jan 03, 2008 | 32.07 | 32.87 | 32.05 | 32.16 | 4,214,375 | +0.09(+0.28%) |
Jan 02, 2008 | 32.23 | 32.48 | 31.82 | 32.07 | 4,596,372 | -0.18(-0.54%) |