Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.71 | 34.09 | 33.31 | 33.78 | 3,847,103 | +0.30(+0.91%) |
Mar 28, 2008 | 33.69 | 33.96 | 33.38 | 33.47 | 2,749,046 | -0.03(-0.08%) |
Mar 27, 2008 | 33.51 | 34.06 | 33.38 | 33.50 | 4,280,782 | -0.06(-0.19%) |
Mar 26, 2008 | 33.61 | 34.13 | 33.35 | 33.57 | 4,236,110 | -0.15(-0.44%) |
Mar 25, 2008 | 33.51 | 34.09 | 32.70 | 33.71 | 4,569,473 | +0.05(+0.15%) |
Mar 24, 2008 | 33.94 | 34.38 | 33.57 | 33.67 | 7,572,030 | -0.07(-0.21%) |
Mar 21, 2008 | 32.80 | 34.07 | 32.66 | 33.74 | 9,786,975 | +0.00(+0.00%) |
Mar 20, 2008 | 32.80 | 34.07 | 32.66 | 33.74 | 9,786,975 | +0.97(+2.97%) |
Mar 19, 2008 | 33.81 | 34.64 | 32.76 | 32.76 | 5,604,156 | -0.95(-2.81%) |
Mar 18, 2008 | 33.36 | 33.73 | 32.71 | 33.71 | 6,338,305 | +1.26(+3.87%) |
Mar 17, 2008 | 31.06 | 32.87 | 31.06 | 32.45 | 7,565,355 | +0.74(+2.34%) |
Mar 14, 2008 | 33.09 | 33.22 | 31.62 | 31.71 | 7,019,933 | -1.35(-4.08%) |
Mar 13, 2008 | 32.08 | 33.31 | 31.82 | 33.06 | 5,408,725 | +0.59(+1.80%) |
Mar 12, 2008 | 34.41 | 34.55 | 32.38 | 32.47 | 7,915,111 | -1.79(-5.21%) |
Mar 11, 2008 | 33.14 | 34.33 | 33.11 | 34.26 | 8,002,523 | +1.60(+4.91%) |
Mar 10, 2008 | 32.90 | 33.27 | 32.47 | 32.66 | 4,421,142 | -0.26(-0.79%) |
Mar 07, 2008 | 32.50 | 33.69 | 32.35 | 32.92 | 6,182,874 | +0.09(+0.28%) |
Mar 06, 2008 | 33.23 | 33.32 | 32.75 | 32.83 | 5,278,702 | -0.70(-2.08%) |
Mar 05, 2008 | 32.92 | 33.88 | 32.92 | 33.52 | 8,098,085 | +0.61(+1.84%) |
Mar 04, 2008 | 32.15 | 33.08 | 31.85 | 32.92 | 5,566,551 | +0.09(+0.28%) |
Mar 03, 2008 | 32.66 | 32.91 | 31.99 | 32.83 | 5,050,061 | +0.06(+0.19%) |
Feb 29, 2008 | 33.64 | 33.64 | 32.59 | 32.76 | 8,028,277 | -1.19(-3.51%) |
Feb 28, 2008 | 34.36 | 35.10 | 33.75 | 33.95 | 4,788,103 | -0.81(-2.33%) |
Feb 27, 2008 | 34.94 | 35.42 | 34.59 | 34.77 | 6,184,585 | -0.55(-1.56%) |
Feb 26, 2008 | 34.58 | 35.36 | 34.51 | 35.32 | 6,799,256 | +0.71(+2.04%) |
Feb 25, 2008 | 33.76 | 34.72 | 33.42 | 34.61 | 4,401,925 | +0.80(+2.36%) |
Feb 22, 2008 | 33.47 | 33.83 | 32.80 | 33.81 | 5,563,858 | +0.59(+1.79%) |
Feb 21, 2008 | 33.99 | 34.20 | 33.16 | 33.22 | 4,533,000 | -0.78(-2.28%) |
Feb 20, 2008 | 33.43 | 34.27 | 33.38 | 34.00 | 4,611,715 | +0.20(+0.61%) |
Feb 19, 2008 | 34.31 | 34.37 | 33.52 | 33.79 | 3,959,116 | +0.00(+0.00%) |
Feb 18, 2008 | 33.05 | 33.84 | 32.84 | 33.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.05 | 33.84 | 32.84 | 33.79 | 4,948,971 | +0.41(+1.23%) |
Feb 14, 2008 | 33.83 | 34.07 | 33.38 | 33.38 | 4,010,967 | -0.50(-1.48%) |
Feb 13, 2008 | 34.19 | 34.38 | 33.42 | 33.88 | 5,930,677 | +0.19(+0.57%) |
Feb 12, 2008 | 32.69 | 33.94 | 32.49 | 33.69 | 6,595,494 | +1.28(+3.96%) |
Feb 11, 2008 | 32.80 | 33.06 | 31.84 | 32.41 | 4,949,268 | -0.46(-1.40%) |
Feb 08, 2008 | 32.94 | 33.11 | 32.58 | 32.87 | 5,278,682 | -0.49(-1.46%) |
Feb 07, 2008 | 33.27 | 34.15 | 32.84 | 33.35 | 5,767,730 | -0.07(-0.21%) |
Feb 06, 2008 | 33.48 | 33.91 | 33.13 | 33.43 | 3,887,953 | +0.08(+0.25%) |
Feb 05, 2008 | 33.27 | 34.75 | 33.26 | 33.34 | 5,198,823 | -1.12(-3.26%) |
Feb 04, 2008 | 35.03 | 35.33 | 34.34 | 34.46 | 4,903,893 | -0.57(-1.63%) |
Feb 01, 2008 | 34.12 | 35.10 | 34.07 | 35.03 | 6,912,833 | +1.08(+3.18%) |
Jan 31, 2008 | 33.34 | 34.37 | 32.71 | 33.95 | 7,669,724 | +0.19(+0.56%) |
Jan 30, 2008 | 33.55 | 35.36 | 33.50 | 33.76 | 7,286,235 | +0.14(+0.42%) |
Jan 29, 2008 | 34.03 | 34.87 | 33.15 | 33.62 | 8,810,348 | -0.26(-0.77%) |
Jan 28, 2008 | 32.18 | 33.88 | 31.92 | 33.88 | 8,651,850 | +1.81(+5.66%) |
Jan 25, 2008 | 33.14 | 33.45 | 31.87 | 32.07 | 6,055,310 | -0.69(-2.11%) |
Jan 24, 2008 | 32.81 | 33.16 | 32.38 | 32.76 | 10,302,623 | -0.01(-0.02%) |
Jan 23, 2008 | 31.58 | 32.92 | 31.35 | 32.77 | 12,934,833 | +0.18(+0.54%) |
Jan 22, 2008 | 30.97 | 32.83 | 30.35 | 32.59 | 16,513,167 | -0.01(-0.04%) |
Jan 21, 2008 | 33.78 | 33.78 | 32.32 | 32.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.78 | 33.78 | 32.32 | 32.61 | 12,535,640 | -0.88(-2.61%) |
Jan 17, 2008 | 34.89 | 35.21 | 33.42 | 33.48 | 8,302,918 | -1.92(-5.42%) |
Jan 16, 2008 | 34.84 | 36.16 | 34.84 | 35.40 | 8,656,557 | +0.33(+0.95%) |
Jan 15, 2008 | 35.40 | 35.81 | 35.06 | 35.07 | 5,881,459 | -0.97(-2.68%) |
Jan 14, 2008 | 36.23 | 36.40 | 35.89 | 36.04 | 7,610,642 | -0.29(-0.80%) |
Jan 11, 2008 | 36.00 | 36.94 | 35.49 | 36.33 | 4,488,844 | -0.08(-0.21%) |
Jan 10, 2008 | 35.77 | 36.76 | 35.38 | 36.40 | 5,861,263 | +0.31(+0.86%) |
Jan 09, 2008 | 35.66 | 36.28 | 35.11 | 36.09 | 8,249,802 | +0.48(+1.35%) |
Jan 08, 2008 | 36.85 | 37.15 | 35.45 | 35.61 | 6,636,079 | -1.12(-3.06%) |
Jan 07, 2008 | 36.56 | 37.14 | 36.02 | 36.74 | 4,434,291 | +0.46(+1.26%) |
Jan 04, 2008 | 37.15 | 37.46 | 36.23 | 36.28 | 4,318,934 | -1.18(-3.15%) |
Jan 03, 2008 | 36.96 | 37.65 | 36.93 | 37.46 | 2,973,138 | +0.49(+1.34%) |
Jan 02, 2008 | 37.88 | 37.91 | 36.81 | 36.96 | 3,316,670 | -1.02(-2.68%) |