Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.70 | 30.22 | 29.35 | 29.97 | 12,202,667 | +0.32(+1.07%) |
Mar 28, 2008 | 30.24 | 30.79 | 29.56 | 29.66 | 10,030,338 | -0.45(-1.48%) |
Mar 27, 2008 | 30.19 | 30.83 | 29.95 | 30.10 | 13,946,000 | -0.58(-1.90%) |
Mar 26, 2008 | 31.63 | 31.76 | 30.49 | 30.69 | 14,594,596 | -1.17(-3.68%) |
Mar 25, 2008 | 31.67 | 32.25 | 31.04 | 31.86 | 10,760,522 | +0.23(+0.73%) |
Mar 24, 2008 | 33.52 | 34.03 | 31.30 | 31.63 | 17,230,002 | -1.70(-5.09%) |
Mar 21, 2008 | 31.28 | 33.52 | 31.04 | 33.32 | 20,240,684 | +0.00(+0.00%) |
Mar 20, 2008 | 31.28 | 33.52 | 31.04 | 33.32 | 20,240,684 | +2.26(+7.28%) |
Mar 19, 2008 | 32.34 | 32.69 | 30.96 | 31.06 | 14,608,504 | -1.16(-3.59%) |
Mar 18, 2008 | 29.53 | 32.22 | 29.53 | 32.22 | 21,564,616 | +3.61(+12.63%) |
Mar 17, 2008 | 27.80 | 30.00 | 27.80 | 28.60 | 25,942,394 | -2.28(-7.40%) |
Mar 14, 2008 | 32.78 | 33.12 | 29.85 | 30.89 | 21,846,626 | -1.72(-5.27%) |
Mar 13, 2008 | 32.24 | 32.97 | 31.14 | 32.60 | 10,854,991 | -0.03(-0.09%) |
Mar 12, 2008 | 32.93 | 33.77 | 32.51 | 32.63 | 10,823,069 | -0.41(-1.24%) |
Mar 11, 2008 | 31.09 | 33.06 | 31.09 | 33.04 | 14,665,962 | +2.65(+8.72%) |
Mar 10, 2008 | 31.41 | 31.61 | 30.33 | 30.39 | 10,532,885 | -0.93(-2.96%) |
Mar 07, 2008 | 30.89 | 32.06 | 30.66 | 31.32 | 9,017,052 | +0.17(+0.53%) |
Mar 06, 2008 | 31.67 | 31.83 | 31.12 | 31.15 | 9,048,936 | -0.76(-2.39%) |
Mar 05, 2008 | 32.32 | 32.65 | 31.56 | 31.91 | 13,090,354 | +0.09(+0.29%) |
Mar 04, 2008 | 31.37 | 32.01 | 31.00 | 31.82 | 11,355,067 | +0.09(+0.29%) |
Mar 03, 2008 | 31.43 | 32.19 | 31.08 | 31.73 | 9,767,377 | +0.22(+0.68%) |
Feb 29, 2008 | 32.88 | 32.93 | 31.33 | 31.51 | 16,683,202 | -1.65(-4.98%) |
Feb 28, 2008 | 33.49 | 34.08 | 32.87 | 33.16 | 7,449,062 | -0.36(-1.07%) |
Feb 27, 2008 | 33.19 | 34.04 | 33.03 | 33.52 | 5,505,126 | +0.05(+0.15%) |
Feb 26, 2008 | 33.26 | 33.92 | 33.04 | 33.47 | 6,659,472 | +0.02(+0.06%) |
Feb 25, 2008 | 33.03 | 33.62 | 32.53 | 33.45 | 9,711,794 | +0.34(+1.02%) |
Feb 22, 2008 | 32.80 | 33.23 | 31.83 | 33.11 | 8,813,737 | +0.50(+1.54%) |
Feb 21, 2008 | 33.09 | 33.30 | 32.45 | 32.61 | 6,614,163 | -0.30(-0.92%) |
Feb 20, 2008 | 32.43 | 33.03 | 31.93 | 32.91 | 9,907,080 | +0.66(+2.05%) |
Feb 19, 2008 | 33.62 | 33.94 | 32.18 | 32.25 | 9,209,532 | -0.98(-2.94%) |
Feb 18, 2008 | 32.77 | 33.29 | 32.32 | 33.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.77 | 33.29 | 32.32 | 33.23 | 8,537,894 | +0.28(+0.85%) |
Feb 14, 2008 | 34.07 | 34.25 | 32.90 | 32.95 | 9,011,715 | -1.04(-3.06%) |
Feb 13, 2008 | 34.00 | 34.20 | 33.11 | 33.99 | 8,756,307 | +0.38(+1.13%) |
Feb 12, 2008 | 33.70 | 33.98 | 33.04 | 33.61 | 9,275,274 | +0.40(+1.19%) |
Feb 11, 2008 | 33.09 | 33.53 | 32.55 | 33.21 | 5,964,439 | +0.04(+0.13%) |
Feb 08, 2008 | 32.99 | 33.46 | 32.53 | 33.17 | 10,428,243 | -0.01(-0.02%) |
Feb 07, 2008 | 32.21 | 33.57 | 32.19 | 33.18 | 12,407,233 | +0.78(+2.42%) |
Feb 06, 2008 | 32.50 | 33.26 | 31.96 | 32.39 | 9,567,840 | +0.22(+0.67%) |
Feb 05, 2008 | 33.03 | 33.34 | 32.11 | 32.18 | 10,072,984 | -1.40(-4.17%) |
Feb 04, 2008 | 34.11 | 34.18 | 33.48 | 33.58 | 6,143,731 | -0.71(-2.07%) |
Feb 01, 2008 | 33.44 | 34.55 | 33.08 | 34.29 | 9,689,765 | +0.88(+2.62%) |
Jan 31, 2008 | 32.02 | 33.87 | 31.61 | 33.41 | 16,059,305 | +0.95(+2.92%) |
Jan 30, 2008 | 32.19 | 34.08 | 31.99 | 32.47 | 13,361,639 | +0.09(+0.27%) |
Jan 29, 2008 | 32.95 | 33.18 | 32.01 | 32.38 | 9,778,220 | -0.37(-1.14%) |
Jan 28, 2008 | 31.55 | 32.75 | 31.05 | 32.75 | 13,091,000 | +1.24(+3.92%) |
Jan 25, 2008 | 32.73 | 33.14 | 31.41 | 31.52 | 15,086,114 | -1.23(-3.75%) |
Jan 24, 2008 | 33.29 | 33.61 | 32.15 | 32.75 | 15,208,478 | -0.46(-1.38%) |
Jan 23, 2008 | 30.73 | 33.40 | 30.67 | 33.21 | 21,035,638 | +0.85(+2.62%) |
Jan 22, 2008 | 29.85 | 32.60 | 29.85 | 32.36 | 22,300,368 | +0.93(+2.97%) |
Jan 21, 2008 | 32.21 | 33.08 | 30.24 | 31.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.21 | 33.08 | 30.24 | 31.43 | 17,153,536 | -0.73(-2.28%) |
Jan 17, 2008 | 32.41 | 33.90 | 31.79 | 32.16 | 20,815,104 | -0.23(-0.71%) |
Jan 16, 2008 | 31.88 | 33.39 | 31.42 | 32.39 | 16,203,136 | +0.06(+0.20%) |
Jan 15, 2008 | 33.36 | 33.56 | 31.86 | 32.32 | 14,085,466 | -1.53(-4.52%) |
Jan 14, 2008 | 33.60 | 34.14 | 32.91 | 33.85 | 11,985,149 | +0.45(+1.35%) |
Jan 11, 2008 | 33.69 | 34.29 | 32.77 | 33.40 | 12,157,558 | -0.74(-2.17%) |
Jan 10, 2008 | 34.08 | 34.94 | 33.69 | 34.14 | 14,768,743 | -0.19(-0.54%) |
Jan 09, 2008 | 33.69 | 34.41 | 32.85 | 34.33 | 13,548,630 | +0.57(+1.68%) |
Jan 08, 2008 | 35.17 | 35.37 | 33.65 | 33.76 | 12,734,205 | -1.30(-3.71%) |
Jan 07, 2008 | 34.73 | 35.47 | 34.19 | 35.06 | 8,639,361 | +0.47(+1.37%) |
Jan 04, 2008 | 35.06 | 35.28 | 34.47 | 34.59 | 9,319,074 | -0.73(-2.07%) |
Jan 03, 2008 | 34.62 | 35.48 | 34.54 | 35.32 | 9,981,117 | +1.47(+4.33%) |
Jan 02, 2008 | 35.07 | 35.17 | 33.53 | 33.85 | 9,837,714 | -1.17(-3.34%) |