Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.00 | 33.79 | 32.73 | 33.65 | 1,076,000 | +0.65(+1.97%) |
Mar 28, 2008 | 33.25 | 33.55 | 32.87 | 33.00 | 731,200 | +0.17(+0.52%) |
Mar 27, 2008 | 33.53 | 33.91 | 32.83 | 32.83 | 750,328 | -0.63(-1.88%) |
Mar 26, 2008 | 33.92 | 34.23 | 33.34 | 33.46 | 1,095,100 | -0.66(-1.93%) |
Mar 25, 2008 | 33.89 | 34.44 | 33.57 | 34.12 | 674,900 | +0.24(+0.71%) |
Mar 24, 2008 | 32.01 | 34.09 | 32.01 | 33.88 | 1,050,010 | +1.93(+6.04%) |
Mar 21, 2008 | 31.59 | 32.07 | 31.39 | 31.95 | 1,253,300 | +0.00(+0.00%) |
Mar 20, 2008 | 31.59 | 32.07 | 31.39 | 31.95 | 1,253,300 | +0.04(+0.13%) |
Mar 19, 2008 | 31.94 | 32.22 | 31.59 | 31.91 | 977,230 | +0.06(+0.19%) |
Mar 18, 2008 | 31.60 | 32.00 | 31.30 | 31.85 | 824,904 | +0.71(+2.28%) |
Mar 17, 2008 | 31.00 | 31.75 | 30.89 | 31.14 | 756,287 | -0.48(-1.52%) |
Mar 14, 2008 | 32.90 | 32.90 | 31.30 | 31.62 | 642,410 | -1.14(-3.48%) |
Mar 13, 2008 | 32.33 | 32.93 | 31.78 | 32.76 | 632,037 | -0.02(-0.06%) |
Mar 12, 2008 | 32.41 | 33.09 | 32.23 | 32.78 | 1,085,197 | +0.37(+1.14%) |
Mar 11, 2008 | 32.67 | 33.19 | 31.74 | 32.41 | 738,200 | +0.42(+1.31%) |
Mar 10, 2008 | 32.16 | 32.51 | 31.82 | 31.99 | 740,369 | -0.19(-0.59%) |
Mar 07, 2008 | 31.66 | 32.94 | 31.62 | 32.18 | 763,069 | +0.13(+0.41%) |
Mar 06, 2008 | 32.67 | 32.82 | 31.93 | 32.05 | 600,780 | -0.73(-2.23%) |
Mar 05, 2008 | 32.93 | 33.68 | 32.78 | 32.78 | 1,197,150 | -0.10(-0.30%) |
Mar 04, 2008 | 32.31 | 33.02 | 32.17 | 32.88 | 825,628 | +0.30(+0.92%) |
Mar 03, 2008 | 32.55 | 32.95 | 31.89 | 32.58 | 722,995 | -0.03(-0.09%) |
Feb 29, 2008 | 33.06 | 33.29 | 32.60 | 32.61 | 888,000 | -1.05(-3.12%) |
Feb 28, 2008 | 34.61 | 34.72 | 33.32 | 33.66 | 615,100 | -0.95(-2.74%) |
Feb 27, 2008 | 34.30 | 35.27 | 34.12 | 34.61 | 708,700 | +0.09(+0.26%) |
Feb 26, 2008 | 34.08 | 34.85 | 34.00 | 34.52 | 550,208 | +0.39(+1.14%) |
Feb 25, 2008 | 33.63 | 34.31 | 33.32 | 34.13 | 651,500 | +0.54(+1.61%) |
Feb 22, 2008 | 33.72 | 33.97 | 32.86 | 33.59 | 665,000 | -0.12(-0.36%) |
Feb 21, 2008 | 34.02 | 34.60 | 33.68 | 33.71 | 711,900 | -0.06(-0.18%) |
Feb 20, 2008 | 32.96 | 33.92 | 32.92 | 33.77 | 530,900 | +0.51(+1.53%) |
Feb 19, 2008 | 33.20 | 33.87 | 32.31 | 33.26 | 595,800 | +0.10(+0.30%) |
Feb 18, 2008 | 33.10 | 33.32 | 32.65 | 33.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.10 | 33.32 | 32.65 | 33.16 | 810,500 | +0.00(+0.00%) |
Feb 14, 2008 | 34.00 | 34.12 | 32.91 | 33.16 | 940,974 | -1.21(-3.52%) |
Feb 13, 2008 | 33.47 | 34.48 | 33.47 | 34.37 | 662,173 | +1.15(+3.46%) |
Feb 12, 2008 | 33.50 | 34.03 | 33.04 | 33.22 | 673,500 | -0.14(-0.42%) |
Feb 11, 2008 | 32.20 | 33.52 | 32.09 | 33.36 | 927,700 | +1.24(+3.86%) |
Feb 08, 2008 | 33.23 | 33.23 | 31.85 | 32.12 | 995,887 | -1.08(-3.25%) |
Feb 07, 2008 | 32.52 | 33.41 | 31.73 | 33.20 | 1,799,820 | +0.80(+2.47%) |
Feb 06, 2008 | 33.04 | 33.31 | 32.24 | 32.40 | 1,066,400 | -0.48(-1.46%) |
Feb 05, 2008 | 33.66 | 33.90 | 32.86 | 32.88 | 859,400 | -1.34(-3.92%) |
Feb 04, 2008 | 34.26 | 34.50 | 33.96 | 34.22 | 624,612 | -0.18(-0.52%) |
Feb 01, 2008 | 34.14 | 34.52 | 33.96 | 34.40 | 1,415,856 | +0.18(+0.53%) |
Jan 31, 2008 | 33.40 | 34.34 | 33.16 | 34.22 | 1,183,800 | +0.25(+0.74%) |
Jan 30, 2008 | 33.08 | 34.32 | 33.00 | 33.97 | 764,725 | +0.63(+1.89%) |
Jan 29, 2008 | 33.03 | 33.61 | 32.76 | 33.34 | 853,091 | +0.77(+2.36%) |
Jan 28, 2008 | 31.93 | 32.60 | 31.66 | 32.57 | 712,790 | +0.60(+1.88%) |
Jan 25, 2008 | 33.86 | 33.86 | 31.94 | 31.97 | 875,000 | -1.56(-4.65%) |
Jan 24, 2008 | 31.46 | 33.88 | 31.21 | 33.53 | 1,604,630 | +2.46(+7.92%) |
Jan 23, 2008 | 30.10 | 31.23 | 29.51 | 31.07 | 1,202,300 | +0.09(+0.29%) |
Jan 22, 2008 | 29.78 | 31.63 | 29.00 | 30.98 | 1,026,600 | -0.03(-0.10%) |
Jan 21, 2008 | 30.75 | 31.40 | 30.65 | 31.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.75 | 31.40 | 30.65 | 31.01 | 1,139,675 | +0.41(+1.34%) |
Jan 17, 2008 | 31.73 | 32.49 | 30.60 | 30.60 | 1,008,100 | -1.13(-3.56%) |
Jan 16, 2008 | 30.80 | 32.10 | 30.69 | 31.73 | 1,554,300 | +0.74(+2.39%) |
Jan 15, 2008 | 31.95 | 32.05 | 30.84 | 30.99 | 998,700 | -1.25(-3.88%) |
Jan 14, 2008 | 31.52 | 32.78 | 31.52 | 32.24 | 749,300 | +0.88(+2.81%) |
Jan 11, 2008 | 31.42 | 32.10 | 31.24 | 31.36 | 1,420,500 | -0.26(-0.82%) |
Jan 10, 2008 | 32.28 | 32.69 | 31.34 | 31.62 | 3,259,164 | -1.34(-4.07%) |
Jan 09, 2008 | 33.33 | 34.01 | 32.76 | 32.96 | 1,561,300 | -0.36(-1.08%) |
Jan 08, 2008 | 35.69 | 35.99 | 33.19 | 33.32 | 1,420,100 | -2.32(-6.51%) |
Jan 07, 2008 | 35.83 | 35.99 | 35.15 | 35.64 | 855,000 | -0.10(-0.28%) |
Jan 04, 2008 | 37.05 | 37.05 | 35.59 | 35.74 | 909,364 | -1.74(-4.64%) |
Jan 03, 2008 | 38.80 | 38.80 | 37.36 | 37.48 | 1,141,024 | -1.32(-3.40%) |
Jan 02, 2008 | 39.05 | 39.44 | 38.11 | 38.80 | 1,039,800 | -0.48(-1.22%) |