Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.15 | 29.82 | 28.62 | 29.30 | 1,821,687 | +0.26(+0.89%) |
Mar 28, 2008 | 29.82 | 30.10 | 28.96 | 29.04 | 5,899,481 | -0.80(-2.69%) |
Mar 27, 2008 | 31.06 | 31.20 | 29.66 | 29.84 | 5,908,505 | -1.13(-3.66%) |
Mar 26, 2008 | 31.28 | 31.41 | 30.78 | 30.97 | 3,610,322 | -0.70(-2.21%) |
Mar 25, 2008 | 31.57 | 32.11 | 31.13 | 31.67 | 2,673,012 | +0.22(+0.70%) |
Mar 24, 2008 | 31.40 | 32.35 | 31.06 | 31.45 | 7,129,387 | +0.45(+1.45%) |
Mar 21, 2008 | 29.05 | 31.05 | 28.74 | 31.00 | 3,781,970 | +0.00(+0.00%) |
Mar 20, 2008 | 29.05 | 31.05 | 28.74 | 31.00 | 3,781,970 | +2.12(+7.32%) |
Mar 19, 2008 | 30.45 | 30.66 | 28.76 | 28.89 | 5,231,455 | -1.12(-3.75%) |
Mar 18, 2008 | 28.39 | 30.12 | 28.36 | 30.01 | 7,573,899 | +3.09(+11.48%) |
Mar 17, 2008 | 27.90 | 28.36 | 25.32 | 26.92 | 8,679,851 | -2.78(-9.37%) |
Mar 14, 2008 | 32.21 | 32.21 | 29.42 | 29.71 | 8,483,754 | -2.05(-6.46%) |
Mar 13, 2008 | 30.41 | 32.03 | 30.00 | 31.76 | 3,833,576 | +0.42(+1.36%) |
Mar 12, 2008 | 32.20 | 32.55 | 31.27 | 31.34 | 2,160,252 | -0.64(-1.99%) |
Mar 11, 2008 | 31.24 | 31.97 | 30.08 | 31.97 | 12,111,728 | +2.41(+8.14%) |
Mar 10, 2008 | 30.93 | 31.13 | 29.56 | 29.57 | 7,059,686 | -1.47(-4.74%) |
Mar 07, 2008 | 30.71 | 31.83 | 30.42 | 31.04 | 3,719,939 | -0.17(-0.55%) |
Mar 06, 2008 | 32.20 | 32.20 | 31.11 | 31.21 | 1,875,693 | -1.31(-4.04%) |
Mar 05, 2008 | 32.66 | 33.17 | 32.16 | 32.52 | 1,265,438 | +0.04(+0.12%) |
Mar 04, 2008 | 32.31 | 32.61 | 31.76 | 32.48 | 3,112,239 | -0.22(-0.67%) |
Mar 03, 2008 | 32.96 | 33.02 | 32.42 | 32.70 | 953,024 | -0.17(-0.50%) |
Feb 29, 2008 | 34.03 | 34.09 | 32.78 | 32.87 | 5,072,523 | -1.72(-4.98%) |
Feb 28, 2008 | 35.38 | 35.38 | 34.46 | 34.59 | 621,594 | -1.20(-3.34%) |
Feb 27, 2008 | 35.05 | 36.03 | 35.05 | 35.79 | 1,258,478 | +0.32(+0.91%) |
Feb 26, 2008 | 35.08 | 35.97 | 34.90 | 35.46 | 952,605 | +0.07(+0.19%) |
Feb 25, 2008 | 34.68 | 35.53 | 34.28 | 35.40 | 3,138,592 | +0.57(+1.63%) |
Feb 22, 2008 | 34.39 | 34.83 | 33.70 | 34.83 | 1,209,628 | +0.43(+1.26%) |
Feb 21, 2008 | 35.05 | 35.24 | 34.33 | 34.39 | 1,402,829 | -0.47(-1.36%) |
Feb 20, 2008 | 33.66 | 35.02 | 33.37 | 34.87 | 6,755,736 | +1.01(+3.00%) |
Feb 19, 2008 | 35.10 | 35.26 | 33.81 | 33.85 | 5,133,061 | -0.98(-2.82%) |
Feb 18, 2008 | 34.56 | 34.83 | 34.13 | 34.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 34.56 | 34.83 | 34.13 | 34.83 | 5,470,386 | +0.08(+0.23%) |
Feb 14, 2008 | 35.27 | 35.40 | 34.68 | 34.76 | 4,672,595 | -0.42(-1.21%) |
Feb 13, 2008 | 35.29 | 35.38 | 34.50 | 35.18 | 2,145,880 | +0.30(+0.86%) |
Feb 12, 2008 | 35.38 | 35.65 | 34.51 | 34.88 | 1,491,108 | -0.04(-0.11%) |
Feb 11, 2008 | 35.07 | 35.33 | 34.54 | 34.92 | 1,548,216 | -0.07(-0.20%) |
Feb 08, 2008 | 35.41 | 35.46 | 34.62 | 34.99 | 2,012,808 | -0.46(-1.29%) |
Feb 07, 2008 | 34.72 | 36.04 | 34.59 | 35.45 | 2,374,527 | +0.93(+2.70%) |
Feb 06, 2008 | 35.94 | 36.06 | 34.47 | 34.52 | 2,259,402 | -1.28(-3.57%) |
Feb 05, 2008 | 37.12 | 37.39 | 35.79 | 35.79 | 5,452,946 | -2.25(-5.91%) |
Feb 04, 2008 | 38.70 | 38.70 | 37.86 | 38.04 | 1,424,786 | -0.51(-1.33%) |
Feb 01, 2008 | 38.25 | 38.72 | 37.77 | 38.55 | 1,515,532 | +0.39(+1.03%) |
Jan 31, 2008 | 36.57 | 38.49 | 36.47 | 38.16 | 3,312,183 | +0.83(+2.23%) |
Jan 30, 2008 | 37.51 | 38.82 | 37.19 | 37.33 | 3,765,632 | -0.26(-0.69%) |
Jan 29, 2008 | 37.74 | 37.76 | 36.91 | 37.59 | 1,432,114 | +0.21(+0.57%) |
Jan 28, 2008 | 36.75 | 37.38 | 36.06 | 37.37 | 1,939,530 | +1.09(+2.99%) |
Jan 25, 2008 | 37.63 | 37.96 | 36.16 | 36.29 | 3,356,539 | -1.01(-2.70%) |
Jan 24, 2008 | 37.24 | 37.69 | 36.89 | 37.30 | 2,410,844 | +0.34(+0.92%) |
Jan 23, 2008 | 34.28 | 37.00 | 34.06 | 36.96 | 3,091,331 | +1.88(+5.36%) |
Jan 22, 2008 | 32.06 | 35.68 | 32.06 | 35.08 | 2,976,671 | +0.83(+2.43%) |
Jan 21, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.47 | 34.81 | 33.34 | 34.24 | 2,841,409 | +0.17(+0.51%) |
Jan 17, 2008 | 36.25 | 36.37 | 33.95 | 34.07 | 3,572,890 | -2.16(-5.97%) |
Jan 16, 2008 | 35.78 | 36.89 | 35.49 | 36.23 | 2,198,168 | +0.20(+0.57%) |
Jan 15, 2008 | 37.07 | 37.15 | 36.01 | 36.03 | 1,835,756 | -1.61(-4.28%) |
Jan 14, 2008 | 37.37 | 37.70 | 37.18 | 37.64 | 1,225,130 | +0.53(+1.44%) |
Jan 11, 2008 | 36.72 | 37.77 | 36.53 | 37.11 | 2,349,864 | +0.11(+0.30%) |
Jan 10, 2008 | 35.16 | 37.55 | 35.16 | 37.00 | 3,887,681 | +1.10(+3.07%) |
Jan 09, 2008 | 35.32 | 35.93 | 34.40 | 35.90 | 2,131,859 | +0.43(+1.22%) |
Jan 08, 2008 | 37.06 | 37.31 | 35.41 | 35.46 | 2,382,139 | -1.34(-3.65%) |
Jan 07, 2008 | 37.41 | 37.46 | 36.23 | 36.81 | 1,843,323 | -0.42(-1.12%) |
Jan 04, 2008 | 38.12 | 38.14 | 37.00 | 37.22 | 1,674,245 | -1.48(-3.82%) |
Jan 03, 2008 | 39.28 | 39.33 | 38.59 | 38.70 | 901,155 | -0.46(-1.16%) |
Jan 02, 2008 | 40.31 | 40.31 | 39.00 | 39.16 | 1,002,192 | -1.07(-2.66%) |