Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.80 | 31.01 | 30.43 | 30.65 | 1,281,154 | -0.03(-0.10%) |
Mar 28, 2008 | 31.56 | 31.56 | 30.53 | 30.69 | 1,267,634 | -0.53(-1.71%) |
Mar 27, 2008 | 31.87 | 31.87 | 31.09 | 31.22 | 1,877,223 | -0.04(-0.13%) |
Mar 26, 2008 | 31.14 | 31.32 | 30.95 | 31.26 | 1,231,333 | +0.12(+0.38%) |
Mar 25, 2008 | 31.39 | 31.39 | 30.93 | 31.14 | 1,564,389 | +0.06(+0.18%) |
Mar 24, 2008 | 29.96 | 31.56 | 29.96 | 31.09 | 1,848,019 | +1.37(+4.62%) |
Mar 21, 2008 | 28.77 | 30.07 | 28.73 | 29.71 | 1,363,009 | +0.00(+0.00%) |
Mar 20, 2008 | 28.77 | 30.07 | 28.73 | 29.71 | 1,363,009 | +0.42(+1.45%) |
Mar 19, 2008 | 29.93 | 30.43 | 29.25 | 29.29 | 2,326,165 | -0.82(-2.71%) |
Mar 18, 2008 | 29.65 | 30.22 | 29.40 | 30.10 | 1,835,130 | +1.14(+3.93%) |
Mar 17, 2008 | 28.70 | 29.66 | 28.51 | 28.97 | 1,550,733 | -0.72(-2.43%) |
Mar 14, 2008 | 30.39 | 30.67 | 28.94 | 29.69 | 2,087,957 | -0.49(-1.64%) |
Mar 13, 2008 | 29.56 | 30.30 | 28.83 | 30.18 | 1,646,706 | +0.00(+0.00%) |
Mar 12, 2008 | 30.22 | 30.90 | 30.09 | 30.18 | 1,431,433 | +0.16(+0.52%) |
Mar 11, 2008 | 29.18 | 30.20 | 29.18 | 30.03 | 2,106,663 | +1.33(+4.65%) |
Mar 10, 2008 | 29.54 | 29.75 | 28.65 | 28.69 | 1,996,307 | -1.11(-3.71%) |
Mar 07, 2008 | 29.84 | 30.80 | 29.73 | 29.80 | 1,913,570 | -0.36(-1.20%) |
Mar 06, 2008 | 31.24 | 31.24 | 30.03 | 30.16 | 2,050,910 | -1.34(-4.26%) |
Mar 05, 2008 | 31.16 | 31.88 | 30.96 | 31.50 | 1,376,513 | +0.21(+0.68%) |
Mar 04, 2008 | 30.87 | 31.64 | 30.72 | 31.29 | 1,946,603 | -0.05(-0.18%) |
Mar 03, 2008 | 30.65 | 31.36 | 29.87 | 31.35 | 1,347,889 | +0.81(+2.65%) |
Feb 29, 2008 | 31.73 | 31.82 | 30.18 | 30.54 | 1,345,138 | -1.26(-3.95%) |
Feb 28, 2008 | 31.71 | 32.08 | 31.46 | 31.79 | 989,871 | -0.08(-0.25%) |
Feb 27, 2008 | 31.42 | 32.15 | 31.42 | 31.87 | 1,164,862 | +0.05(+0.17%) |
Feb 26, 2008 | 32.40 | 32.40 | 31.40 | 31.82 | 2,212,827 | -0.57(-1.75%) |
Feb 25, 2008 | 32.22 | 32.46 | 31.66 | 32.38 | 1,371,327 | +0.37(+1.15%) |
Feb 22, 2008 | 32.15 | 32.17 | 31.32 | 32.01 | 1,321,571 | +0.06(+0.20%) |
Feb 21, 2008 | 32.06 | 32.43 | 31.72 | 31.95 | 1,558,114 | -0.06(-0.20%) |
Feb 20, 2008 | 31.94 | 32.17 | 31.29 | 32.01 | 1,796,299 | -0.10(-0.32%) |
Feb 19, 2008 | 31.90 | 32.19 | 31.64 | 32.11 | 1,325,601 | +0.36(+1.14%) |
Feb 18, 2008 | 30.99 | 31.79 | 30.81 | 31.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.99 | 31.79 | 30.81 | 31.75 | 1,601,696 | +0.46(+1.48%) |
Feb 14, 2008 | 31.55 | 32.09 | 31.20 | 31.29 | 1,491,332 | -0.36(-1.14%) |
Feb 13, 2008 | 31.18 | 31.75 | 31.18 | 31.65 | 2,243,432 | +0.53(+1.72%) |
Feb 12, 2008 | 31.45 | 31.71 | 30.87 | 31.12 | 2,085,215 | -0.24(-0.78%) |
Feb 11, 2008 | 30.94 | 31.82 | 30.58 | 31.36 | 2,809,831 | +0.97(+3.18%) |
Feb 08, 2008 | 30.98 | 30.98 | 29.56 | 30.40 | 2,280,017 | -0.42(-1.38%) |
Feb 07, 2008 | 31.14 | 31.67 | 30.48 | 30.82 | 2,218,795 | +0.16(+0.54%) |
Feb 06, 2008 | 31.63 | 31.81 | 30.62 | 30.65 | 2,432,858 | -0.71(-2.25%) |
Feb 05, 2008 | 31.02 | 32.50 | 30.26 | 31.36 | 4,696,351 | +1.11(+3.69%) |
Feb 04, 2008 | 29.81 | 30.69 | 29.76 | 30.25 | 2,801,240 | +0.49(+1.64%) |
Feb 01, 2008 | 29.05 | 30.03 | 28.85 | 29.76 | 2,221,460 | +0.53(+1.83%) |
Jan 31, 2008 | 28.46 | 29.48 | 28.00 | 29.23 | 2,484,617 | +0.51(+1.78%) |
Jan 30, 2008 | 28.83 | 29.56 | 28.21 | 28.72 | 1,352,466 | -0.15(-0.52%) |
Jan 29, 2008 | 30.02 | 30.02 | 28.66 | 28.86 | 1,540,122 | -0.28(-0.97%) |
Jan 28, 2008 | 28.52 | 29.22 | 27.99 | 29.15 | 3,033,349 | +0.76(+2.68%) |
Jan 25, 2008 | 27.99 | 29.00 | 27.99 | 28.39 | 2,550,182 | +0.81(+2.93%) |
Jan 24, 2008 | 27.00 | 27.77 | 26.87 | 27.58 | 1,728,226 | +0.53(+1.97%) |
Jan 23, 2008 | 26.02 | 27.22 | 24.93 | 27.04 | 2,932,832 | +0.52(+1.95%) |
Jan 22, 2008 | 25.82 | 27.56 | 25.82 | 26.53 | 2,758,207 | -1.04(-3.76%) |
Jan 21, 2008 | 26.78 | 28.32 | 26.78 | 27.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.78 | 28.32 | 26.78 | 27.56 | 3,218,494 | +0.56(+2.06%) |
Jan 17, 2008 | 28.36 | 28.56 | 26.84 | 27.00 | 2,593,048 | -0.92(-3.29%) |
Jan 16, 2008 | 29.35 | 29.35 | 27.50 | 27.92 | 2,874,037 | -1.52(-5.17%) |
Jan 15, 2008 | 29.81 | 30.21 | 29.17 | 29.45 | 1,947,345 | -0.68(-2.24%) |
Jan 14, 2008 | 29.81 | 30.38 | 29.21 | 30.12 | 1,556,580 | +0.31(+1.03%) |
Jan 11, 2008 | 30.49 | 30.49 | 29.56 | 29.81 | 1,912,433 | -0.64(-2.09%) |
Jan 10, 2008 | 29.62 | 30.72 | 29.62 | 30.45 | 3,326,358 | +0.38(+1.28%) |
Jan 09, 2008 | 30.24 | 30.24 | 28.98 | 30.07 | 3,333,958 | -0.32(-1.06%) |
Jan 08, 2008 | 30.97 | 31.38 | 30.38 | 30.39 | 1,778,819 | -0.43(-1.40%) |
Jan 07, 2008 | 31.46 | 31.62 | 30.18 | 30.82 | 2,624,704 | -0.71(-2.27%) |
Jan 04, 2008 | 32.40 | 32.40 | 31.13 | 31.53 | 1,921,012 | -1.11(-3.41%) |
Jan 03, 2008 | 33.78 | 34.30 | 32.27 | 32.65 | 2,096,489 | -1.12(-3.32%) |
Jan 02, 2008 | 33.54 | 34.32 | 33.41 | 33.77 | 1,980,392 | +0.55(+1.65%) |