Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.26 | 31.47 | 29.73 | 30.51 | 10,079,307 | -0.59(-1.90%) |
Mar 28, 2008 | 31.04 | 31.28 | 30.61 | 31.10 | 7,900,047 | -0.50(-1.59%) |
Mar 27, 2008 | 31.57 | 32.11 | 31.13 | 31.60 | 7,931,508 | -0.39(-1.23%) |
Mar 26, 2008 | 31.74 | 32.19 | 31.39 | 31.99 | 9,425,901 | +0.50(+1.57%) |
Mar 25, 2008 | 30.17 | 31.60 | 30.17 | 31.50 | 13,272,852 | +2.13(+7.24%) |
Mar 24, 2008 | 29.68 | 30.64 | 29.26 | 29.37 | 11,965,589 | +0.00(+0.00%) |
Mar 21, 2008 | 29.38 | 30.31 | 28.58 | 29.37 | 22,344,876 | +0.00(+0.00%) |
Mar 20, 2008 | 29.38 | 30.31 | 28.58 | 29.37 | 22,337,000 | -1.10(-3.62%) |
Mar 19, 2008 | 32.19 | 32.19 | 30.34 | 30.47 | 20,909,104 | -2.05(-6.29%) |
Mar 18, 2008 | 35.17 | 35.17 | 32.35 | 32.52 | 13,640,832 | -2.29(-6.58%) |
Mar 17, 2008 | 35.44 | 36.45 | 33.93 | 34.81 | 15,132,195 | -1.08(-3.01%) |
Mar 14, 2008 | 35.06 | 36.09 | 34.75 | 35.89 | 14,454,800 | +0.58(+1.65%) |
Mar 13, 2008 | 34.75 | 35.39 | 34.59 | 35.31 | 11,661,084 | +1.46(+4.30%) |
Mar 12, 2008 | 34.16 | 34.32 | 33.51 | 33.85 | 6,999,828 | -0.10(-0.30%) |
Mar 11, 2008 | 33.02 | 34.04 | 32.51 | 33.95 | 11,626,103 | +1.73(+5.37%) |
Mar 10, 2008 | 33.06 | 33.28 | 31.92 | 32.22 | 10,633,547 | -1.45(-4.30%) |
Mar 07, 2008 | 34.82 | 35.10 | 33.23 | 33.67 | 10,897,019 | -1.38(-3.93%) |
Mar 06, 2008 | 34.87 | 35.21 | 34.01 | 35.05 | 12,834,289 | +0.13(+0.38%) |
Mar 05, 2008 | 33.91 | 35.08 | 33.90 | 34.91 | 12,864,148 | +1.29(+3.84%) |
Mar 04, 2008 | 34.39 | 34.93 | 32.82 | 33.62 | 14,747,108 | -0.82(-2.38%) |
Mar 03, 2008 | 34.46 | 34.94 | 33.79 | 34.44 | 14,007,197 | +0.43(+1.25%) |
Feb 29, 2008 | 35.14 | 35.14 | 33.84 | 34.02 | 11,466,812 | -1.18(-3.36%) |
Feb 28, 2008 | 34.42 | 35.32 | 34.02 | 35.20 | 11,433,073 | +1.03(+3.02%) |
Feb 27, 2008 | 33.69 | 34.51 | 33.69 | 34.17 | 14,207,557 | +0.89(+2.67%) |
Feb 26, 2008 | 32.02 | 33.61 | 32.02 | 33.28 | 12,876,614 | +0.89(+2.75%) |
Feb 25, 2008 | 31.97 | 32.44 | 31.51 | 32.39 | 11,940,369 | +0.49(+1.53%) |
Feb 22, 2008 | 31.76 | 31.97 | 30.88 | 31.90 | 11,821,172 | +0.13(+0.42%) |
Feb 21, 2008 | 31.10 | 32.34 | 30.99 | 31.76 | 20,946,996 | +0.98(+3.17%) |
Feb 20, 2008 | 30.21 | 30.79 | 29.92 | 30.79 | 11,375,024 | +0.39(+1.27%) |
Feb 19, 2008 | 29.60 | 30.43 | 29.54 | 30.40 | 12,337,995 | +1.39(+4.77%) |
Feb 18, 2008 | 28.62 | 29.36 | 28.39 | 29.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.62 | 29.36 | 28.39 | 29.02 | 9,330,172 | +0.49(+1.71%) |
Feb 14, 2008 | 28.67 | 28.97 | 28.45 | 28.53 | 5,726,042 | -0.10(-0.36%) |
Feb 13, 2008 | 28.06 | 28.69 | 27.73 | 28.63 | 8,115,928 | +0.58(+2.08%) |
Feb 12, 2008 | 29.58 | 29.59 | 27.98 | 28.05 | 10,253,682 | -1.17(-4.01%) |
Feb 11, 2008 | 29.04 | 29.47 | 28.45 | 29.22 | 7,038,703 | +0.21(+0.73%) |
Feb 08, 2008 | 27.93 | 29.17 | 27.69 | 29.01 | 9,388,151 | +1.51(+5.50%) |
Feb 07, 2008 | 27.66 | 27.95 | 27.22 | 27.50 | 8,389,787 | -0.28(-1.02%) |
Feb 06, 2008 | 28.28 | 28.54 | 27.66 | 27.78 | 7,713,765 | +0.54(+1.99%) |
Feb 05, 2008 | 27.68 | 28.18 | 27.18 | 27.24 | 10,785,702 | -1.27(-4.45%) |
Feb 04, 2008 | 28.34 | 29.05 | 27.95 | 28.51 | 8,497,086 | -0.43(-1.47%) |
Feb 01, 2008 | 29.84 | 30.21 | 28.74 | 28.93 | 10,665,670 | -0.38(-1.29%) |
Jan 31, 2008 | 29.99 | 30.41 | 29.26 | 29.31 | 14,132,468 | -1.19(-3.90%) |
Jan 30, 2008 | 29.58 | 31.02 | 29.39 | 30.50 | 11,115,785 | +0.80(+2.70%) |
Jan 29, 2008 | 30.19 | 30.48 | 29.41 | 29.69 | 10,104,576 | -0.49(-1.62%) |
Jan 28, 2008 | 30.19 | 30.30 | 29.53 | 30.18 | 10,055,941 | +0.38(+1.27%) |
Jan 25, 2008 | 30.58 | 31.28 | 29.57 | 29.80 | 11,150,098 | -0.16(-0.53%) |
Jan 24, 2008 | 29.29 | 30.06 | 28.97 | 29.96 | 13,437,377 | +1.89(+6.73%) |
Jan 23, 2008 | 27.53 | 28.64 | 26.90 | 28.07 | 16,542,016 | -0.29(-1.03%) |
Jan 22, 2008 | 25.36 | 28.99 | 25.08 | 28.36 | 17,337,014 | +1.22(+4.50%) |
Jan 21, 2008 | 27.14 | 27.14 | 27.14 | 27.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.89 | 27.40 | 26.07 | 27.14 | 15,447,261 | +0.43(+1.62%) |
Jan 17, 2008 | 27.54 | 27.88 | 26.40 | 26.71 | 15,675,914 | -0.46(-1.68%) |
Jan 16, 2008 | 28.03 | 28.43 | 26.38 | 27.17 | 21,636,118 | -1.65(-5.71%) |
Jan 15, 2008 | 29.90 | 30.32 | 28.65 | 28.81 | 12,065,189 | -1.40(-4.64%) |
Jan 14, 2008 | 30.81 | 31.44 | 30.06 | 30.21 | 11,384,714 | +0.25(+0.84%) |
Jan 11, 2008 | 29.51 | 30.33 | 29.29 | 29.96 | 10,129,935 | +0.16(+0.53%) |
Jan 10, 2008 | 28.50 | 30.02 | 28.50 | 29.80 | 10,878,472 | +0.56(+1.91%) |
Jan 09, 2008 | 29.53 | 29.69 | 28.87 | 29.25 | 11,952,143 | -0.57(-1.90%) |
Jan 08, 2008 | 30.30 | 30.70 | 29.72 | 29.81 | 13,492,044 | +0.53(+1.80%) |
Jan 07, 2008 | 29.14 | 30.25 | 28.86 | 29.29 | 10,021,334 | -0.24(-0.83%) |
Jan 04, 2008 | 29.43 | 29.78 | 29.09 | 29.53 | 10,493,038 | -0.30(-1.00%) |
Jan 03, 2008 | 28.79 | 30.35 | 28.77 | 29.83 | 15,043,937 | +0.98(+3.41%) |
Jan 02, 2008 | 27.27 | 28.99 | 27.27 | 28.84 | 13,013,390 | +2.13(+7.99%) |