Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.65 | 31.06 | 30.38 | 30.69 | 3,655,512 | +0.23(+0.76%) |
Mar 28, 2008 | 30.70 | 31.19 | 30.44 | 30.46 | 5,267,764 | +0.28(+0.93%) |
Mar 27, 2008 | 31.25 | 31.25 | 30.18 | 30.18 | 4,855,693 | -0.68(-2.20%) |
Mar 26, 2008 | 31.47 | 31.55 | 30.44 | 30.86 | 7,274,156 | -0.81(-2.56%) |
Mar 25, 2008 | 31.84 | 32.14 | 31.35 | 31.67 | 4,996,786 | -0.22(-0.69%) |
Mar 24, 2008 | 31.16 | 32.07 | 31.10 | 31.89 | 5,604,241 | +0.77(+2.47%) |
Mar 21, 2008 | 30.48 | 31.26 | 30.39 | 31.12 | 5,799,242 | +0.00(+0.00%) |
Mar 20, 2008 | 30.48 | 31.26 | 30.39 | 31.12 | 5,799,242 | +0.73(+2.40%) |
Mar 19, 2008 | 31.07 | 31.39 | 30.39 | 30.39 | 6,170,349 | -0.60(-1.94%) |
Mar 18, 2008 | 30.28 | 31.00 | 29.83 | 30.99 | 6,531,442 | +1.15(+3.85%) |
Mar 17, 2008 | 29.43 | 30.29 | 29.35 | 29.84 | 7,105,987 | +0.17(+0.57%) |
Mar 14, 2008 | 30.03 | 30.29 | 29.17 | 29.67 | 7,638,015 | -0.43(-1.43%) |
Mar 13, 2008 | 29.52 | 30.34 | 29.23 | 30.10 | 4,939,372 | +0.38(+1.28%) |
Mar 12, 2008 | 29.85 | 30.45 | 29.62 | 29.72 | 6,490,723 | -0.02(-0.07%) |
Mar 11, 2008 | 28.76 | 29.77 | 28.70 | 29.74 | 6,822,944 | +1.18(+4.13%) |
Mar 10, 2008 | 28.86 | 29.81 | 28.49 | 28.56 | 6,168,700 | -0.43(-1.48%) |
Mar 07, 2008 | 28.13 | 29.37 | 28.13 | 28.99 | 5,749,365 | +0.73(+2.58%) |
Mar 06, 2008 | 28.99 | 29.04 | 28.21 | 28.26 | 4,157,554 | -0.73(-2.52%) |
Mar 05, 2008 | 27.90 | 29.38 | 27.88 | 28.99 | 7,050,921 | +1.10(+3.94%) |
Mar 04, 2008 | 27.52 | 28.01 | 27.14 | 27.89 | 5,041,030 | +0.25(+0.90%) |
Mar 03, 2008 | 27.60 | 28.02 | 27.41 | 27.64 | 4,100,739 | -0.07(-0.25%) |
Feb 29, 2008 | 28.25 | 28.42 | 27.67 | 27.71 | 4,107,207 | -0.98(-3.42%) |
Feb 28, 2008 | 29.13 | 29.13 | 28.36 | 28.69 | 4,046,702 | -0.52(-1.78%) |
Feb 27, 2008 | 28.56 | 29.46 | 28.37 | 29.21 | 5,668,440 | +0.72(+2.53%) |
Feb 26, 2008 | 28.21 | 28.70 | 27.91 | 28.49 | 4,274,163 | +0.20(+0.71%) |
Feb 25, 2008 | 28.16 | 28.50 | 27.83 | 28.29 | 4,511,636 | +0.03(+0.11%) |
Feb 22, 2008 | 27.80 | 28.31 | 27.33 | 28.26 | 7,407,248 | +1.00(+3.67%) |
Feb 21, 2008 | 27.41 | 27.95 | 27.20 | 27.26 | 3,843,665 | -0.05(-0.18%) |
Feb 20, 2008 | 26.51 | 27.46 | 26.45 | 27.31 | 4,428,005 | +0.77(+2.90%) |
Feb 19, 2008 | 27.52 | 27.52 | 26.46 | 26.54 | 3,678,780 | -0.62(-2.28%) |
Feb 18, 2008 | 27.51 | 27.78 | 26.96 | 27.16 | 3,137,467 | +0.00(+0.00%) |
Feb 15, 2008 | 27.51 | 27.78 | 26.96 | 27.16 | 3,137,467 | -0.54(-1.95%) |
Feb 14, 2008 | 28.08 | 28.31 | 27.62 | 27.70 | 3,275,624 | -0.49(-1.74%) |
Feb 13, 2008 | 28.09 | 28.25 | 27.72 | 28.19 | 4,048,082 | +0.38(+1.37%) |
Feb 12, 2008 | 27.90 | 28.21 | 27.75 | 27.81 | 3,883,769 | -0.03(-0.11%) |
Feb 11, 2008 | 27.58 | 27.98 | 27.48 | 27.84 | 3,688,594 | +0.34(+1.24%) |
Feb 08, 2008 | 27.28 | 27.69 | 27.06 | 27.50 | 4,097,819 | +0.22(+0.81%) |
Feb 07, 2008 | 26.73 | 27.42 | 26.41 | 27.28 | 6,138,759 | +0.40(+1.49%) |
Feb 06, 2008 | 27.40 | 27.81 | 26.84 | 26.88 | 3,605,296 | -0.47(-1.72%) |
Feb 05, 2008 | 27.46 | 27.82 | 27.27 | 27.35 | 5,523,467 | -0.68(-2.43%) |
Feb 04, 2008 | 28.89 | 28.91 | 27.94 | 28.03 | 6,750,578 | -0.83(-2.88%) |
Feb 01, 2008 | 27.70 | 28.91 | 27.42 | 28.86 | 7,047,728 | +1.19(+4.30%) |
Jan 31, 2008 | 27.40 | 27.78 | 26.98 | 27.67 | 5,321,211 | +0.01(+0.04%) |
Jan 30, 2008 | 27.48 | 27.95 | 27.25 | 27.66 | 5,017,003 | +0.28(+1.02%) |
Jan 29, 2008 | 27.63 | 27.77 | 27.13 | 27.38 | 4,130,498 | -0.28(-1.01%) |
Jan 28, 2008 | 27.44 | 27.84 | 27.03 | 27.66 | 5,987,558 | +0.25(+0.91%) |
Jan 25, 2008 | 28.36 | 28.58 | 27.40 | 27.41 | 6,287,006 | -0.56(-2.00%) |
Jan 24, 2008 | 27.80 | 28.37 | 27.36 | 27.97 | 7,009,896 | -0.03(-0.11%) |
Jan 23, 2008 | 26.38 | 28.07 | 25.90 | 28.00 | 9,716,863 | +1.05(+3.90%) |
Jan 22, 2008 | 26.74 | 27.57 | 26.37 | 26.95 | 8,458,344 | -0.42(-1.53%) |
Jan 21, 2008 | 27.85 | 28.09 | 27.37 | 27.37 | 9,956,427 | +0.00(+0.00%) |
Jan 18, 2008 | 27.85 | 28.09 | 27.37 | 27.37 | 9,956,427 | -0.32(-1.16%) |
Jan 17, 2008 | 28.66 | 29.21 | 27.68 | 27.69 | 9,534,197 | -1.18(-4.09%) |
Jan 16, 2008 | 28.07 | 30.00 | 27.93 | 28.87 | 12,392,048 | +1.07(+3.85%) |
Jan 15, 2008 | 28.03 | 28.25 | 27.42 | 27.80 | 7,652,789 | -0.47(-1.66%) |
Jan 14, 2008 | 28.01 | 28.27 | 27.69 | 28.27 | 6,569,722 | +0.39(+1.40%) |
Jan 11, 2008 | 27.87 | 28.10 | 27.42 | 27.88 | 7,189,963 | -0.56(-1.97%) |
Jan 10, 2008 | 28.69 | 28.77 | 28.15 | 28.44 | 8,779,861 | -0.60(-2.07%) |
Jan 09, 2008 | 29.78 | 30.01 | 28.40 | 29.04 | 8,019,792 | -0.70(-2.35%) |
Jan 08, 2008 | 30.33 | 30.56 | 29.69 | 29.74 | 4,761,176 | -0.52(-1.72%) |
Jan 07, 2008 | 30.24 | 30.69 | 29.93 | 30.26 | 4,768,694 | +0.13(+0.43%) |
Jan 04, 2008 | 30.76 | 30.76 | 29.92 | 30.13 | 6,846,376 | -0.59(-1.92%) |
Jan 03, 2008 | 31.07 | 31.11 | 30.48 | 30.72 | 3,368,756 | -0.23(-0.74%) |
Jan 02, 2008 | 31.71 | 31.87 | 30.50 | 30.95 | 5,552,461 | -0.88(-2.76%) |