Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.46 | 32.44 | 31.41 | 32.32 | 13,972,827 | +0.81(+2.59%) |
Mar 28, 2008 | 31.62 | 32.00 | 31.42 | 31.51 | 8,522,319 | -0.09(-0.28%) |
Mar 27, 2008 | 31.49 | 31.85 | 31.49 | 31.60 | 7,885,734 | +0.15(+0.48%) |
Mar 26, 2008 | 31.33 | 31.58 | 31.06 | 31.45 | 10,576,735 | +0.01(+0.04%) |
Mar 25, 2008 | 31.34 | 31.76 | 31.32 | 31.43 | 7,289,308 | +0.04(+0.14%) |
Mar 24, 2008 | 31.29 | 31.44 | 31.06 | 31.39 | 9,243,560 | +0.16(+0.52%) |
Mar 21, 2008 | 31.35 | 31.36 | 30.81 | 31.23 | 14,630,099 | +0.00(+0.00%) |
Mar 20, 2008 | 31.35 | 31.36 | 30.81 | 31.23 | 14,630,099 | -0.08(-0.26%) |
Mar 19, 2008 | 31.04 | 32.15 | 31.04 | 31.31 | 9,191,633 | +0.03(+0.10%) |
Mar 18, 2008 | 31.03 | 31.28 | 30.57 | 31.28 | 8,606,373 | +0.66(+2.15%) |
Mar 17, 2008 | 29.28 | 30.85 | 29.20 | 30.62 | 10,928,746 | +0.66(+2.22%) |
Mar 14, 2008 | 30.96 | 30.96 | 29.65 | 29.95 | 13,452,143 | -0.85(-2.75%) |
Mar 13, 2008 | 30.82 | 31.13 | 30.42 | 30.80 | 10,622,372 | -0.39(-1.25%) |
Mar 12, 2008 | 31.70 | 31.78 | 31.11 | 31.19 | 9,383,138 | -0.51(-1.60%) |
Mar 11, 2008 | 31.60 | 31.77 | 31.16 | 31.70 | 11,878,649 | +0.73(+2.37%) |
Mar 10, 2008 | 31.14 | 31.83 | 30.72 | 30.96 | 11,224,662 | -0.18(-0.56%) |
Mar 07, 2008 | 31.11 | 31.48 | 30.94 | 31.14 | 11,612,370 | +0.01(+0.04%) |
Mar 06, 2008 | 31.38 | 31.48 | 31.11 | 31.13 | 7,096,671 | -0.46(-1.47%) |
Mar 05, 2008 | 31.33 | 31.72 | 31.24 | 31.59 | 7,214,972 | +0.26(+0.82%) |
Mar 04, 2008 | 31.21 | 31.46 | 31.16 | 31.33 | 9,356,899 | -0.11(-0.36%) |
Mar 03, 2008 | 31.36 | 31.49 | 31.17 | 31.45 | 6,543,431 | +0.11(+0.34%) |
Feb 29, 2008 | 31.62 | 31.77 | 31.12 | 31.34 | 11,016,977 | -0.57(-1.79%) |
Feb 28, 2008 | 31.55 | 32.10 | 31.36 | 31.91 | 7,017,550 | -0.56(-1.74%) |
Feb 27, 2008 | 32.60 | 32.79 | 32.30 | 32.47 | 5,823,439 | -0.39(-1.18%) |
Feb 26, 2008 | 31.98 | 32.90 | 31.98 | 32.86 | 12,864,237 | +0.72(+2.24%) |
Feb 25, 2008 | 31.60 | 32.20 | 31.47 | 32.14 | 8,406,300 | +0.50(+1.56%) |
Feb 22, 2008 | 32.15 | 32.15 | 31.10 | 31.65 | 14,458,784 | +0.43(+1.38%) |
Feb 21, 2008 | 31.73 | 31.83 | 31.10 | 31.21 | 8,729,892 | -0.34(-1.09%) |
Feb 20, 2008 | 31.30 | 31.58 | 31.01 | 31.56 | 6,847,521 | +0.04(+0.14%) |
Feb 19, 2008 | 31.93 | 32.11 | 31.42 | 31.51 | 9,440,485 | -0.33(-1.02%) |
Feb 18, 2008 | 31.18 | 31.92 | 31.09 | 31.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.18 | 31.92 | 31.09 | 31.84 | 10,343,502 | +0.53(+1.68%) |
Feb 14, 2008 | 31.48 | 31.54 | 31.08 | 31.31 | 8,321,249 | -0.23(-0.72%) |
Feb 13, 2008 | 32.14 | 32.14 | 31.43 | 31.54 | 10,383,345 | -0.43(-1.33%) |
Feb 12, 2008 | 31.72 | 32.10 | 31.51 | 31.97 | 8,327,809 | +0.49(+1.57%) |
Feb 11, 2008 | 31.43 | 31.55 | 31.13 | 31.47 | 6,739,296 | +0.00(+0.00%) |
Feb 08, 2008 | 31.98 | 31.98 | 31.33 | 31.47 | 7,220,826 | -0.62(-1.93%) |
Feb 07, 2008 | 32.09 | 32.30 | 31.68 | 32.09 | 11,419,393 | -0.11(-0.35%) |
Feb 06, 2008 | 32.26 | 32.44 | 31.85 | 32.20 | 6,545,918 | +0.10(+0.31%) |
Feb 05, 2008 | 32.12 | 32.58 | 32.03 | 32.10 | 8,683,732 | -0.53(-1.61%) |
Feb 04, 2008 | 32.37 | 32.81 | 32.19 | 32.63 | 7,719,243 | +0.26(+0.81%) |
Feb 01, 2008 | 32.09 | 32.89 | 32.09 | 32.37 | 11,770,711 | +0.17(+0.53%) |
Jan 31, 2008 | 31.74 | 32.44 | 31.59 | 32.20 | 15,912,405 | +0.03(+0.08%) |
Jan 30, 2008 | 32.71 | 32.80 | 32.08 | 32.17 | 11,748,103 | -0.60(-1.84%) |
Jan 29, 2008 | 33.16 | 33.16 | 32.59 | 32.77 | 14,786,534 | +0.73(+2.27%) |
Jan 28, 2008 | 31.85 | 32.35 | 31.67 | 32.05 | 11,294,684 | +0.26(+0.81%) |
Jan 25, 2008 | 32.40 | 32.42 | 31.56 | 31.79 | 15,201,324 | -0.36(-1.13%) |
Jan 24, 2008 | 32.71 | 33.05 | 31.93 | 32.15 | 20,750,824 | -0.54(-1.65%) |
Jan 23, 2008 | 31.79 | 32.71 | 31.46 | 32.69 | 14,010,820 | +0.01(+0.02%) |
Jan 22, 2008 | 32.02 | 33.21 | 31.36 | 32.69 | 17,449,850 | -0.96(-2.87%) |
Jan 21, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.27 | 34.52 | 33.46 | 33.65 | 15,982,463 | -0.71(-2.06%) |
Jan 17, 2008 | 35.16 | 35.27 | 34.27 | 34.36 | 15,449,079 | -0.77(-2.19%) |
Jan 16, 2008 | 35.27 | 35.82 | 35.04 | 35.13 | 12,727,729 | -0.33(-0.92%) |
Jan 15, 2008 | 35.71 | 35.79 | 35.22 | 35.46 | 9,391,242 | -0.37(-1.03%) |
Jan 14, 2008 | 35.85 | 36.04 | 35.64 | 35.83 | 8,880,263 | +0.23(+0.65%) |
Jan 11, 2008 | 35.34 | 35.79 | 35.22 | 35.59 | 8,555,903 | -0.02(-0.07%) |
Jan 10, 2008 | 35.43 | 35.79 | 35.13 | 35.62 | 10,036,508 | -0.01(-0.02%) |
Jan 09, 2008 | 35.12 | 35.79 | 35.12 | 35.62 | 15,286,151 | +0.50(+1.43%) |
Jan 08, 2008 | 34.35 | 35.85 | 34.09 | 35.12 | 19,468,964 | +0.95(+2.77%) |
Jan 07, 2008 | 32.71 | 34.29 | 32.69 | 34.18 | 16,560,936 | +1.72(+5.31%) |
Jan 04, 2008 | 32.92 | 33.10 | 32.38 | 32.45 | 9,874,127 | -0.75(-2.25%) |
Jan 03, 2008 | 33.03 | 33.31 | 32.97 | 33.20 | 7,203,635 | +0.28(+0.84%) |
Jan 02, 2008 | 33.49 | 33.70 | 32.71 | 32.92 | 8,869,059 | -0.53(-1.57%) |