Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.45 | 33.28 | 32.45 | 33.03 | 2,022,506 | +0.42(+1.30%) |
Mar 28, 2008 | 32.59 | 33.37 | 32.49 | 32.61 | 2,398,133 | +0.12(+0.37%) |
Mar 27, 2008 | 32.87 | 33.19 | 32.44 | 32.49 | 2,831,129 | -0.16(-0.48%) |
Mar 26, 2008 | 32.78 | 32.99 | 32.02 | 32.64 | 2,349,874 | -0.41(-1.26%) |
Mar 25, 2008 | 32.80 | 33.33 | 32.60 | 33.06 | 1,503,856 | +0.14(+0.42%) |
Mar 24, 2008 | 32.13 | 33.25 | 31.93 | 32.92 | 4,327,830 | +1.03(+3.22%) |
Mar 21, 2008 | 31.71 | 32.11 | 31.24 | 31.89 | 3,689,413 | +0.00(+0.00%) |
Mar 20, 2008 | 31.71 | 32.11 | 31.24 | 31.89 | 3,689,413 | +0.08(+0.24%) |
Mar 19, 2008 | 33.88 | 33.89 | 31.79 | 31.81 | 3,571,059 | -1.70(-5.08%) |
Mar 18, 2008 | 33.01 | 33.68 | 32.60 | 33.51 | 3,915,561 | +1.10(+3.39%) |
Mar 17, 2008 | 32.79 | 33.37 | 31.77 | 32.42 | 3,621,552 | -0.89(-2.67%) |
Mar 14, 2008 | 35.15 | 35.30 | 33.19 | 33.31 | 3,025,417 | -1.66(-4.75%) |
Mar 13, 2008 | 32.95 | 35.00 | 32.49 | 34.97 | 4,109,397 | +1.67(+5.01%) |
Mar 12, 2008 | 33.74 | 33.85 | 32.75 | 33.30 | 3,585,179 | -0.41(-1.21%) |
Mar 11, 2008 | 33.06 | 33.79 | 32.72 | 33.70 | 2,717,650 | +1.39(+4.31%) |
Mar 10, 2008 | 33.19 | 33.31 | 32.29 | 32.31 | 1,826,056 | -0.84(-2.53%) |
Mar 07, 2008 | 32.62 | 33.85 | 32.43 | 33.15 | 3,760,539 | +0.41(+1.27%) |
Mar 06, 2008 | 34.21 | 34.55 | 32.62 | 32.74 | 3,005,553 | -1.56(-4.54%) |
Mar 05, 2008 | 34.52 | 35.21 | 33.91 | 34.29 | 3,043,725 | -0.21(-0.60%) |
Mar 04, 2008 | 34.06 | 34.52 | 33.28 | 34.50 | 2,747,496 | -0.04(-0.13%) |
Mar 03, 2008 | 34.61 | 35.07 | 34.14 | 34.54 | 2,588,920 | -0.23(-0.67%) |
Feb 29, 2008 | 36.23 | 36.56 | 34.65 | 34.78 | 3,499,490 | -1.85(-5.05%) |
Feb 28, 2008 | 36.75 | 36.94 | 35.83 | 36.62 | 4,419,463 | -0.46(-1.24%) |
Feb 27, 2008 | 36.62 | 37.22 | 36.12 | 37.08 | 3,440,164 | +0.88(+2.43%) |
Feb 26, 2008 | 35.11 | 36.75 | 34.65 | 36.20 | 4,293,855 | +0.92(+2.62%) |
Feb 25, 2008 | 34.84 | 35.65 | 34.40 | 35.28 | 2,536,811 | +0.44(+1.27%) |
Feb 22, 2008 | 34.59 | 34.95 | 34.07 | 34.84 | 1,776,748 | +0.32(+0.93%) |
Feb 21, 2008 | 34.72 | 36.03 | 34.41 | 34.52 | 3,128,137 | -0.03(-0.10%) |
Feb 20, 2008 | 33.19 | 34.95 | 33.17 | 34.55 | 3,601,971 | +1.07(+3.20%) |
Feb 19, 2008 | 34.25 | 34.35 | 33.27 | 33.48 | 3,045,872 | +0.42(+1.28%) |
Feb 18, 2008 | 33.23 | 33.66 | 32.36 | 33.06 | 2,810,107 | +0.00(+0.00%) |
Feb 15, 2008 | 33.23 | 33.66 | 32.36 | 33.06 | 2,810,107 | -0.46(-1.37%) |
Feb 14, 2008 | 34.31 | 34.39 | 33.36 | 33.51 | 2,734,229 | -0.71(-2.07%) |
Feb 13, 2008 | 33.61 | 34.45 | 33.38 | 34.22 | 4,891,585 | +1.48(+4.51%) |
Feb 12, 2008 | 34.31 | 34.41 | 32.64 | 32.74 | 3,728,829 | -1.41(-4.12%) |
Feb 11, 2008 | 33.38 | 34.52 | 33.29 | 34.15 | 2,849,159 | +0.86(+2.60%) |
Feb 08, 2008 | 32.65 | 33.46 | 32.48 | 33.29 | 2,929,879 | +0.26(+0.79%) |
Feb 07, 2008 | 32.65 | 33.57 | 31.85 | 33.03 | 2,813,916 | +0.22(+0.68%) |
Feb 06, 2008 | 33.55 | 34.15 | 32.75 | 32.81 | 3,916,828 | -0.62(-1.86%) |
Feb 05, 2008 | 33.77 | 34.21 | 33.28 | 33.43 | 2,777,535 | -0.99(-2.89%) |
Feb 04, 2008 | 34.87 | 35.57 | 34.31 | 34.42 | 2,044,086 | -0.76(-2.16%) |
Feb 01, 2008 | 33.29 | 35.30 | 33.29 | 35.18 | 3,923,812 | +2.01(+6.04%) |
Jan 31, 2008 | 33.18 | 34.08 | 32.82 | 33.18 | 3,824,641 | -0.52(-1.54%) |
Jan 30, 2008 | 34.65 | 34.82 | 33.49 | 33.70 | 3,629,403 | -1.01(-2.91%) |
Jan 29, 2008 | 34.70 | 34.82 | 33.12 | 34.71 | 2,253,733 | +0.31(+0.90%) |
Jan 28, 2008 | 34.13 | 34.50 | 33.65 | 34.40 | 2,893,102 | +0.38(+1.12%) |
Jan 25, 2008 | 36.94 | 37.58 | 33.99 | 34.02 | 5,388,544 | -1.48(-4.16%) |
Jan 24, 2008 | 34.99 | 36.68 | 34.88 | 35.49 | 4,203,221 | +0.50(+1.43%) |
Jan 23, 2008 | 33.39 | 35.15 | 32.45 | 34.99 | 4,724,027 | +0.44(+1.28%) |
Jan 22, 2008 | 34.59 | 35.60 | 33.97 | 34.55 | 3,940,689 | -1.39(-3.87%) |
Jan 21, 2008 | 35.08 | 36.30 | 34.14 | 35.94 | 4,912,899 | +0.00(+0.00%) |
Jan 18, 2008 | 35.08 | 36.30 | 34.14 | 35.94 | 4,912,899 | +1.62(+4.71%) |
Jan 17, 2008 | 35.20 | 36.04 | 34.28 | 34.33 | 4,108,815 | -0.82(-2.34%) |
Jan 16, 2008 | 32.94 | 36.02 | 32.52 | 35.15 | 6,528,784 | +2.13(+6.47%) |
Jan 15, 2008 | 34.23 | 34.28 | 32.77 | 33.01 | 3,506,301 | -1.15(-3.36%) |
Jan 14, 2008 | 33.04 | 34.50 | 33.04 | 34.16 | 2,745,571 | +1.38(+4.22%) |
Jan 11, 2008 | 33.22 | 33.63 | 32.43 | 32.78 | 2,652,951 | -0.78(-2.32%) |
Jan 10, 2008 | 33.13 | 33.93 | 32.76 | 33.56 | 2,598,307 | -0.04(-0.13%) |
Jan 09, 2008 | 33.21 | 33.66 | 32.14 | 33.60 | 4,522,274 | +0.49(+1.49%) |
Jan 08, 2008 | 34.61 | 35.92 | 33.11 | 33.11 | 4,307,002 | -1.70(-4.89%) |
Jan 07, 2008 | 34.93 | 35.50 | 34.40 | 34.81 | 4,639,447 | +0.22(+0.65%) |
Jan 04, 2008 | 35.67 | 35.71 | 34.11 | 34.59 | 3,218,243 | -1.51(-4.19%) |
Jan 03, 2008 | 36.78 | 36.95 | 35.80 | 36.10 | 3,424,456 | -0.74(-2.02%) |
Jan 02, 2008 | 37.13 | 37.85 | 36.34 | 36.84 | 2,677,390 | -0.52(-1.39%) |