Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.47 | 33.30 | 32.47 | 33.05 | 2,021,440 | +0.42(+1.30%) |
Mar 28, 2008 | 32.61 | 33.38 | 32.51 | 32.62 | 2,396,869 | +0.12(+0.37%) |
Mar 27, 2008 | 32.88 | 33.21 | 32.46 | 32.50 | 2,829,636 | -0.16(-0.48%) |
Mar 26, 2008 | 32.80 | 33.00 | 32.04 | 32.66 | 2,348,635 | -0.41(-1.25%) |
Mar 25, 2008 | 32.81 | 33.35 | 32.61 | 33.07 | 1,503,063 | +0.14(+0.42%) |
Mar 24, 2008 | 32.15 | 33.26 | 31.95 | 32.93 | 4,325,548 | +1.03(+3.22%) |
Mar 21, 2008 | 31.72 | 32.12 | 31.26 | 31.91 | 3,687,469 | +0.00(+0.00%) |
Mar 20, 2008 | 31.72 | 32.12 | 31.26 | 31.91 | 3,687,469 | +0.08(+0.24%) |
Mar 19, 2008 | 33.89 | 33.90 | 31.80 | 31.83 | 3,569,177 | -1.70(-5.08%) |
Mar 18, 2008 | 33.03 | 33.70 | 32.61 | 33.53 | 3,913,497 | +1.10(+3.39%) |
Mar 17, 2008 | 32.81 | 33.38 | 31.79 | 32.43 | 3,619,643 | -0.89(-2.67%) |
Mar 14, 2008 | 35.17 | 35.32 | 33.21 | 33.32 | 3,023,822 | -1.66(-4.75%) |
Mar 13, 2008 | 32.97 | 35.02 | 32.50 | 34.98 | 4,107,231 | +1.67(+5.01%) |
Mar 12, 2008 | 33.76 | 33.87 | 32.77 | 33.32 | 3,583,289 | -0.41(-1.21%) |
Mar 11, 2008 | 33.07 | 33.81 | 32.74 | 33.72 | 2,716,217 | +1.39(+4.31%) |
Mar 10, 2008 | 33.21 | 33.32 | 32.30 | 32.33 | 1,825,093 | -0.84(-2.53%) |
Mar 07, 2008 | 32.63 | 33.87 | 32.45 | 33.17 | 3,758,557 | +0.41(+1.27%) |
Mar 06, 2008 | 34.23 | 34.57 | 32.64 | 32.75 | 3,003,969 | -1.56(-4.54%) |
Mar 05, 2008 | 34.53 | 35.23 | 33.93 | 34.31 | 3,042,120 | -0.21(-0.60%) |
Mar 04, 2008 | 34.08 | 34.54 | 33.30 | 34.52 | 2,746,047 | -0.04(-0.12%) |
Mar 03, 2008 | 34.63 | 35.09 | 34.15 | 34.56 | 2,587,555 | -0.23(-0.67%) |
Feb 29, 2008 | 36.25 | 36.58 | 34.66 | 34.79 | 3,497,646 | -1.85(-5.05%) |
Feb 28, 2008 | 36.77 | 36.96 | 35.85 | 36.64 | 4,417,134 | -0.46(-1.24%) |
Feb 27, 2008 | 36.64 | 37.24 | 36.13 | 37.10 | 3,438,351 | +0.88(+2.43%) |
Feb 26, 2008 | 35.13 | 36.77 | 34.66 | 36.22 | 4,291,592 | +0.93(+2.62%) |
Feb 25, 2008 | 34.85 | 35.67 | 34.41 | 35.30 | 2,535,474 | +0.44(+1.27%) |
Feb 22, 2008 | 34.61 | 34.97 | 34.08 | 34.85 | 1,775,811 | +0.32(+0.93%) |
Feb 21, 2008 | 34.74 | 36.05 | 34.43 | 34.53 | 3,126,488 | -0.03(-0.10%) |
Feb 20, 2008 | 33.20 | 34.97 | 33.19 | 34.57 | 3,600,072 | +1.07(+3.20%) |
Feb 19, 2008 | 34.27 | 34.37 | 33.29 | 33.50 | 3,044,267 | +0.42(+1.28%) |
Feb 18, 2008 | 33.25 | 33.68 | 32.37 | 33.07 | 2,808,626 | +0.00(+0.00%) |
Feb 15, 2008 | 33.25 | 33.68 | 32.37 | 33.07 | 2,808,626 | -0.46(-1.37%) |
Feb 14, 2008 | 34.33 | 34.40 | 33.38 | 33.53 | 2,732,788 | -0.71(-2.07%) |
Feb 13, 2008 | 33.63 | 34.47 | 33.39 | 34.24 | 4,889,007 | +1.48(+4.51%) |
Feb 12, 2008 | 34.33 | 34.43 | 32.66 | 32.76 | 3,726,863 | -1.41(-4.12%) |
Feb 11, 2008 | 33.39 | 34.53 | 33.31 | 34.17 | 2,847,657 | +0.86(+2.60%) |
Feb 08, 2008 | 32.67 | 33.48 | 32.49 | 33.31 | 2,928,334 | +0.26(+0.78%) |
Feb 07, 2008 | 32.67 | 33.58 | 31.87 | 33.05 | 2,812,433 | +0.22(+0.69%) |
Feb 06, 2008 | 33.57 | 34.17 | 32.77 | 32.82 | 3,914,763 | -0.62(-1.86%) |
Feb 05, 2008 | 33.79 | 34.22 | 33.30 | 33.45 | 2,776,071 | -0.99(-2.89%) |
Feb 04, 2008 | 34.89 | 35.59 | 34.33 | 34.44 | 2,043,008 | -0.76(-2.16%) |
Feb 01, 2008 | 33.31 | 35.32 | 33.31 | 35.20 | 3,921,744 | +2.01(+6.04%) |
Jan 31, 2008 | 33.19 | 34.09 | 32.84 | 33.19 | 3,822,625 | -0.52(-1.54%) |
Jan 30, 2008 | 34.67 | 34.84 | 33.51 | 33.71 | 3,627,490 | -1.01(-2.91%) |
Jan 29, 2008 | 34.72 | 34.84 | 33.14 | 34.72 | 2,252,545 | +0.31(+0.90%) |
Jan 28, 2008 | 34.15 | 34.52 | 33.67 | 34.41 | 2,891,577 | +0.38(+1.12%) |
Jan 25, 2008 | 36.96 | 37.60 | 34.01 | 34.03 | 5,385,703 | -1.48(-4.16%) |
Jan 24, 2008 | 35.01 | 36.70 | 34.90 | 35.51 | 4,201,006 | +0.50(+1.43%) |
Jan 23, 2008 | 33.41 | 35.17 | 32.47 | 35.01 | 4,721,537 | +0.44(+1.28%) |
Jan 22, 2008 | 34.61 | 35.62 | 33.99 | 34.57 | 3,938,612 | -1.39(-3.87%) |
Jan 21, 2008 | 35.10 | 36.32 | 34.16 | 35.96 | 4,910,310 | +0.00(+0.00%) |
Jan 18, 2008 | 35.10 | 36.32 | 34.16 | 35.96 | 4,910,310 | +1.62(+4.71%) |
Jan 17, 2008 | 35.22 | 36.06 | 34.30 | 34.34 | 4,106,649 | -0.82(-2.34%) |
Jan 16, 2008 | 32.96 | 36.04 | 32.54 | 35.17 | 6,525,342 | +2.14(+6.47%) |
Jan 15, 2008 | 34.25 | 34.30 | 32.79 | 33.03 | 3,504,453 | -1.15(-3.36%) |
Jan 14, 2008 | 33.06 | 34.52 | 33.06 | 34.18 | 2,744,124 | +1.38(+4.22%) |
Jan 11, 2008 | 33.24 | 33.64 | 32.45 | 32.80 | 2,651,552 | -0.78(-2.32%) |
Jan 10, 2008 | 33.15 | 33.95 | 32.78 | 33.57 | 2,596,938 | -0.04(-0.13%) |
Jan 09, 2008 | 33.23 | 33.68 | 32.16 | 33.62 | 4,519,890 | +0.49(+1.49%) |
Jan 08, 2008 | 34.63 | 35.94 | 33.13 | 33.13 | 4,304,732 | -1.70(-4.89%) |
Jan 07, 2008 | 34.95 | 35.52 | 34.42 | 34.83 | 4,637,002 | +0.22(+0.65%) |
Jan 04, 2008 | 35.69 | 35.73 | 34.13 | 34.60 | 3,216,546 | -1.51(-4.19%) |
Jan 03, 2008 | 36.80 | 36.97 | 35.81 | 36.12 | 3,422,651 | -0.74(-2.02%) |
Jan 02, 2008 | 37.15 | 37.87 | 36.36 | 36.86 | 2,675,978 | -0.52(-1.39%) |