Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.25 | 32.58 | 31.93 | 32.38 | 3,611,269 | +0.18(+0.55%) |
Mar 28, 2008 | 32.42 | 32.73 | 32.13 | 32.20 | 4,001,670 | +0.01(+0.02%) |
Mar 27, 2008 | 32.58 | 32.73 | 32.18 | 32.20 | 5,566,562 | -0.24(-0.74%) |
Mar 26, 2008 | 32.55 | 32.70 | 32.21 | 32.44 | 5,786,839 | -0.22(-0.67%) |
Mar 25, 2008 | 32.09 | 32.78 | 31.64 | 32.66 | 7,030,740 | +0.73(+2.29%) |
Mar 24, 2008 | 30.88 | 32.09 | 30.83 | 31.93 | 6,531,300 | +1.05(+3.40%) |
Mar 21, 2008 | 30.56 | 31.21 | 30.53 | 30.88 | 9,813,046 | +0.00(+0.00%) |
Mar 20, 2008 | 30.56 | 31.21 | 30.53 | 30.88 | 9,813,046 | +0.35(+1.13%) |
Mar 19, 2008 | 31.64 | 31.64 | 30.50 | 30.53 | 8,199,581 | -0.77(-2.47%) |
Mar 18, 2008 | 31.19 | 31.47 | 30.73 | 31.30 | 10,147,047 | +0.69(+2.24%) |
Mar 17, 2008 | 30.25 | 30.87 | 29.76 | 30.62 | 8,694,162 | +0.01(+0.04%) |
Mar 14, 2008 | 31.58 | 31.58 | 29.90 | 30.61 | 10,721,935 | -0.77(-2.45%) |
Mar 13, 2008 | 31.07 | 31.57 | 30.65 | 31.37 | 7,585,265 | -0.19(-0.60%) |
Mar 12, 2008 | 31.83 | 32.08 | 31.50 | 31.56 | 5,067,368 | -0.04(-0.12%) |
Mar 11, 2008 | 31.13 | 31.60 | 30.76 | 31.60 | 7,405,226 | +1.21(+4.00%) |
Mar 10, 2008 | 31.09 | 31.27 | 30.32 | 30.39 | 6,373,667 | -0.74(-2.37%) |
Mar 07, 2008 | 31.71 | 31.81 | 30.91 | 31.12 | 5,786,772 | -0.77(-2.43%) |
Mar 06, 2008 | 32.16 | 32.37 | 31.80 | 31.90 | 6,763,197 | -0.50(-1.53%) |
Mar 05, 2008 | 32.30 | 32.76 | 32.00 | 32.39 | 6,919,095 | +0.25(+0.78%) |
Mar 04, 2008 | 32.49 | 32.50 | 31.71 | 32.14 | 9,165,941 | -0.59(-1.81%) |
Mar 03, 2008 | 32.08 | 32.73 | 31.94 | 32.73 | 5,950,064 | +0.67(+2.08%) |
Feb 29, 2008 | 33.14 | 33.19 | 31.94 | 32.07 | 7,186,546 | -1.21(-3.65%) |
Feb 28, 2008 | 33.26 | 33.61 | 33.15 | 33.28 | 6,578,066 | -0.28(-0.83%) |
Feb 27, 2008 | 33.48 | 33.98 | 33.20 | 33.56 | 7,020,886 | -0.05(-0.15%) |
Feb 26, 2008 | 32.73 | 33.76 | 32.54 | 33.61 | 8,229,530 | +0.78(+2.38%) |
Feb 25, 2008 | 32.68 | 32.92 | 32.34 | 32.83 | 8,341,733 | +0.23(+0.69%) |
Feb 22, 2008 | 32.74 | 32.83 | 31.91 | 32.60 | 6,648,622 | +0.06(+0.19%) |
Feb 21, 2008 | 33.19 | 33.36 | 32.44 | 32.54 | 5,113,882 | -0.60(-1.82%) |
Feb 20, 2008 | 32.83 | 33.19 | 32.47 | 33.14 | 6,091,351 | +0.09(+0.29%) |
Feb 19, 2008 | 33.32 | 33.41 | 32.90 | 33.05 | 5,866,094 | +0.16(+0.50%) |
Feb 18, 2008 | 33.00 | 33.03 | 32.41 | 32.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.00 | 33.03 | 32.41 | 32.88 | 6,056,064 | -0.13(-0.38%) |
Feb 14, 2008 | 33.40 | 33.51 | 32.98 | 33.01 | 8,700,213 | -0.36(-1.07%) |
Feb 13, 2008 | 32.69 | 33.39 | 32.49 | 33.37 | 6,811,732 | +0.97(+2.99%) |
Feb 12, 2008 | 32.46 | 32.92 | 32.16 | 32.40 | 6,536,021 | +0.08(+0.23%) |
Feb 11, 2008 | 31.91 | 32.47 | 31.55 | 32.32 | 5,821,922 | +0.33(+1.04%) |
Feb 08, 2008 | 31.49 | 32.13 | 31.37 | 31.99 | 6,587,992 | +0.40(+1.25%) |
Feb 07, 2008 | 31.29 | 31.80 | 30.90 | 31.59 | 6,813,695 | +0.20(+0.62%) |
Feb 06, 2008 | 32.06 | 32.20 | 31.37 | 31.40 | 7,712,673 | -0.50(-1.56%) |
Feb 05, 2008 | 33.59 | 33.59 | 31.90 | 31.90 | 7,422,633 | -1.45(-4.34%) |
Feb 04, 2008 | 33.03 | 33.53 | 32.88 | 33.34 | 6,521,815 | +0.48(+1.47%) |
Feb 01, 2008 | 31.94 | 32.91 | 31.70 | 32.86 | 6,632,291 | +0.91(+2.84%) |
Jan 31, 2008 | 31.66 | 32.20 | 31.17 | 31.95 | 10,579,321 | -0.23(-0.72%) |
Jan 30, 2008 | 32.40 | 32.80 | 32.05 | 32.19 | 7,094,983 | -0.39(-1.20%) |
Jan 29, 2008 | 32.70 | 32.81 | 32.27 | 32.58 | 4,729,664 | +0.10(+0.30%) |
Jan 28, 2008 | 32.53 | 32.66 | 31.88 | 32.48 | 5,220,978 | +0.06(+0.18%) |
Jan 25, 2008 | 32.44 | 33.00 | 32.23 | 32.42 | 7,261,885 | +0.18(+0.57%) |
Jan 24, 2008 | 31.97 | 32.52 | 31.64 | 32.24 | 8,469,966 | +0.44(+1.39%) |
Jan 23, 2008 | 30.72 | 31.90 | 29.62 | 31.80 | 12,218,109 | +0.21(+0.66%) |
Jan 22, 2008 | 28.32 | 31.95 | 28.23 | 31.59 | 14,622,296 | +0.64(+2.05%) |
Jan 21, 2008 | 30.31 | 31.51 | 30.16 | 30.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.31 | 31.51 | 30.16 | 30.95 | 10,191,766 | +0.82(+2.74%) |
Jan 17, 2008 | 30.96 | 31.46 | 30.06 | 30.13 | 10,100,684 | -0.76(-2.45%) |
Jan 16, 2008 | 31.24 | 31.56 | 30.79 | 30.88 | 9,552,078 | -0.54(-1.72%) |
Jan 15, 2008 | 32.12 | 32.36 | 31.35 | 31.42 | 8,738,236 | -1.03(-3.18%) |
Jan 14, 2008 | 32.66 | 32.87 | 32.36 | 32.46 | 7,652,296 | +0.12(+0.37%) |
Jan 11, 2008 | 32.95 | 33.16 | 32.14 | 32.34 | 8,327,271 | -0.98(-2.93%) |
Jan 10, 2008 | 33.10 | 33.60 | 32.66 | 33.31 | 8,102,645 | -0.09(-0.28%) |
Jan 09, 2008 | 33.48 | 33.98 | 32.58 | 33.41 | 8,266,572 | -0.08(-0.23%) |
Jan 08, 2008 | 34.04 | 34.22 | 33.42 | 33.48 | 7,164,844 | -0.34(-1.00%) |
Jan 07, 2008 | 34.02 | 34.24 | 33.37 | 33.82 | 7,786,980 | -0.06(-0.19%) |
Jan 04, 2008 | 34.90 | 34.90 | 33.82 | 33.88 | 5,347,845 | -1.25(-3.55%) |
Jan 03, 2008 | 34.87 | 35.63 | 34.83 | 35.13 | 4,604,798 | +0.42(+1.20%) |
Jan 02, 2008 | 35.65 | 35.86 | 34.56 | 34.71 | 4,807,427 | -0.94(-2.63%) |