Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.85 | 34.00 | 32.55 | 33.81 | 7,506,950 | +0.99(+3.02%) |
Mar 28, 2008 | 34.09 | 34.12 | 32.53 | 32.82 | 11,171,782 | -1.23(-3.61%) |
Mar 27, 2008 | 34.42 | 34.63 | 33.83 | 34.05 | 4,148,370 | +0.05(+0.15%) |
Mar 26, 2008 | 32.81 | 34.44 | 32.80 | 34.00 | 4,195,219 | +0.68(+2.04%) |
Mar 25, 2008 | 33.15 | 33.34 | 32.65 | 33.32 | 4,148,894 | +0.21(+0.63%) |
Mar 24, 2008 | 32.95 | 33.63 | 32.35 | 33.11 | 7,101,542 | +1.37(+4.32%) |
Mar 21, 2008 | 30.74 | 31.77 | 30.70 | 31.74 | 1,825,854 | +0.00(+0.00%) |
Mar 20, 2008 | 30.74 | 31.77 | 30.70 | 31.74 | 1,812,454 | +0.91(+2.95%) |
Mar 19, 2008 | 31.41 | 31.82 | 30.74 | 30.83 | 2,147,143 | -0.65(-2.06%) |
Mar 18, 2008 | 30.67 | 31.52 | 30.34 | 31.48 | 2,690,782 | +1.36(+4.52%) |
Mar 17, 2008 | 29.65 | 30.59 | 29.32 | 30.12 | 2,674,735 | +0.20(+0.67%) |
Mar 14, 2008 | 29.41 | 30.55 | 28.70 | 29.92 | 2,336,972 | +0.85(+2.92%) |
Mar 13, 2008 | 28.77 | 29.34 | 28.24 | 29.07 | 1,839,634 | -0.27(-0.92%) |
Mar 12, 2008 | 29.95 | 30.48 | 28.94 | 29.34 | 1,497,918 | -0.31(-1.05%) |
Mar 11, 2008 | 27.91 | 29.77 | 27.91 | 29.65 | 2,557,507 | +1.95(+7.04%) |
Mar 10, 2008 | 27.04 | 27.91 | 27.04 | 27.70 | 1,831,558 | -0.25(-0.89%) |
Mar 07, 2008 | 27.75 | 28.28 | 26.80 | 27.95 | 1,305,334 | +0.32(+1.16%) |
Mar 06, 2008 | 28.90 | 29.00 | 27.56 | 27.63 | 1,267,053 | -1.30(-4.49%) |
Mar 05, 2008 | 29.16 | 29.61 | 28.55 | 28.93 | 859,400 | -0.28(-0.96%) |
Mar 04, 2008 | 29.33 | 29.54 | 28.50 | 29.21 | 1,691,634 | -0.19(-0.65%) |
Mar 03, 2008 | 29.41 | 29.49 | 28.77 | 29.40 | 1,762,956 | +0.22(+0.75%) |
Feb 29, 2008 | 28.96 | 29.64 | 28.93 | 29.18 | 1,826,967 | -0.05(-0.17%) |
Feb 28, 2008 | 28.95 | 29.46 | 28.94 | 29.23 | 1,267,818 | -0.03(-0.10%) |
Feb 27, 2008 | 29.03 | 29.72 | 29.03 | 29.26 | 1,041,300 | -0.24(-0.81%) |
Feb 26, 2008 | 29.48 | 29.76 | 28.97 | 29.50 | 1,862,684 | -0.18(-0.61%) |
Feb 25, 2008 | 29.49 | 29.80 | 28.91 | 29.68 | 1,500,860 | +0.32(+1.09%) |
Feb 22, 2008 | 28.59 | 29.36 | 28.15 | 29.36 | 1,414,453 | +0.80(+2.80%) |
Feb 21, 2008 | 30.00 | 30.13 | 28.56 | 28.56 | 1,275,534 | -1.25(-4.19%) |
Feb 20, 2008 | 28.38 | 29.82 | 28.38 | 29.81 | 1,379,042 | +0.92(+3.18%) |
Feb 19, 2008 | 29.67 | 30.00 | 28.85 | 28.89 | 1,279,132 | -0.75(-2.53%) |
Feb 18, 2008 | 28.50 | 29.74 | 28.50 | 29.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.50 | 29.74 | 28.50 | 29.64 | 1,020,700 | +0.68(+2.35%) |
Feb 14, 2008 | 29.80 | 30.00 | 28.93 | 28.96 | 1,003,752 | -0.55(-1.86%) |
Feb 13, 2008 | 29.31 | 29.64 | 28.32 | 29.51 | 1,438,005 | +0.61(+2.11%) |
Feb 12, 2008 | 28.46 | 29.65 | 28.05 | 28.90 | 1,650,915 | -0.44(-1.50%) |
Feb 11, 2008 | 30.00 | 30.13 | 29.15 | 29.34 | 1,436,756 | -0.77(-2.56%) |
Feb 08, 2008 | 29.93 | 31.00 | 29.65 | 30.11 | 2,712,027 | -0.36(-1.18%) |
Feb 07, 2008 | 29.07 | 30.48 | 28.85 | 30.47 | 1,413,894 | +1.31(+4.49%) |
Feb 06, 2008 | 29.55 | 29.76 | 28.75 | 29.16 | 1,464,807 | +0.05(+0.17%) |
Feb 05, 2008 | 30.50 | 30.50 | 29.05 | 29.11 | 1,791,705 | -1.75(-5.67%) |
Feb 04, 2008 | 31.38 | 31.38 | 30.50 | 30.86 | 2,058,803 | -0.74(-2.34%) |
Feb 01, 2008 | 30.27 | 31.84 | 29.90 | 31.60 | 1,859,226 | +1.23(+4.05%) |
Jan 31, 2008 | 30.22 | 30.59 | 29.68 | 30.37 | 2,308,578 | +0.06(+0.20%) |
Jan 30, 2008 | 31.01 | 33.00 | 30.18 | 30.31 | 1,651,858 | -0.79(-2.54%) |
Jan 29, 2008 | 32.50 | 32.92 | 30.86 | 31.10 | 1,533,681 | -1.18(-3.66%) |
Jan 28, 2008 | 32.21 | 32.34 | 30.54 | 32.28 | 1,982,004 | +0.33(+1.03%) |
Jan 25, 2008 | 32.66 | 33.14 | 31.77 | 31.95 | 1,325,217 | -0.71(-2.17%) |
Jan 24, 2008 | 33.71 | 33.94 | 32.12 | 32.66 | 1,466,960 | -1.12(-3.32%) |
Jan 23, 2008 | 30.40 | 33.92 | 30.40 | 33.78 | 2,482,077 | +2.59(+8.30%) |
Jan 22, 2008 | 28.27 | 31.36 | 27.66 | 31.19 | 2,141,320 | +1.03(+3.42%) |
Jan 21, 2008 | 30.80 | 31.17 | 29.62 | 30.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.80 | 31.17 | 29.62 | 30.16 | 1,663,951 | -0.44(-1.44%) |
Jan 17, 2008 | 30.77 | 31.35 | 30.43 | 30.60 | 1,291,100 | -0.47(-1.51%) |
Jan 16, 2008 | 30.56 | 31.50 | 30.54 | 31.07 | 1,600,470 | +0.15(+0.49%) |
Jan 15, 2008 | 31.16 | 31.72 | 30.45 | 30.92 | 1,395,869 | -0.63(-2.00%) |
Jan 14, 2008 | 31.13 | 32.00 | 30.63 | 31.55 | 1,208,000 | +0.29(+0.93%) |
Jan 11, 2008 | 30.54 | 31.72 | 30.30 | 31.26 | 1,687,934 | +0.04(+0.13%) |
Jan 10, 2008 | 29.67 | 31.78 | 29.05 | 31.22 | 2,454,958 | +1.20(+4.00%) |
Jan 09, 2008 | 29.48 | 30.17 | 28.19 | 30.02 | 2,672,859 | +0.32(+1.08%) |
Jan 08, 2008 | 30.80 | 31.56 | 29.67 | 29.70 | 1,900,565 | -1.09(-3.54%) |
Jan 07, 2008 | 31.17 | 31.17 | 30.11 | 30.79 | 2,052,860 | -0.05(-0.16%) |
Jan 04, 2008 | 32.37 | 32.52 | 30.71 | 30.84 | 2,476,300 | -1.77(-5.43%) |
Jan 03, 2008 | 34.15 | 34.41 | 32.51 | 32.61 | 1,649,411 | -1.79(-5.20%) |
Jan 02, 2008 | 34.44 | 35.14 | 33.83 | 34.40 | 1,422,553 | -0.38(-1.09%) |