Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.59 | 32.94 | 32.39 | 32.88 | 3,633,991 | +0.40(+1.23%) |
Mar 28, 2008 | 33.20 | 33.20 | 32.39 | 32.48 | 2,197,042 | -0.62(-1.88%) |
Mar 27, 2008 | 33.12 | 33.47 | 32.88 | 33.10 | 3,126,160 | -0.01(-0.03%) |
Mar 26, 2008 | 33.17 | 33.26 | 32.93 | 33.11 | 3,198,070 | -0.09(-0.28%) |
Mar 25, 2008 | 33.30 | 33.52 | 33.08 | 33.20 | 4,111,221 | -0.02(-0.07%) |
Mar 24, 2008 | 33.28 | 33.41 | 33.09 | 33.23 | 5,636,018 | +0.21(+0.63%) |
Mar 21, 2008 | 33.16 | 33.19 | 32.83 | 33.02 | 6,478,597 | +0.00(+0.00%) |
Mar 20, 2008 | 33.16 | 33.19 | 32.83 | 33.02 | 6,478,597 | +0.17(+0.51%) |
Mar 19, 2008 | 33.51 | 33.83 | 32.77 | 32.85 | 4,499,638 | -0.48(-1.45%) |
Mar 18, 2008 | 32.42 | 33.38 | 31.97 | 33.33 | 6,572,758 | +1.45(+4.54%) |
Mar 17, 2008 | 30.96 | 32.09 | 30.96 | 31.89 | 4,428,460 | +0.24(+0.76%) |
Mar 14, 2008 | 32.28 | 32.28 | 31.12 | 31.65 | 4,382,151 | -0.42(-1.32%) |
Mar 13, 2008 | 31.01 | 32.34 | 31.01 | 32.07 | 5,639,239 | +0.76(+2.42%) |
Mar 12, 2008 | 31.71 | 32.17 | 31.22 | 31.31 | 3,054,095 | -0.17(-0.53%) |
Mar 11, 2008 | 31.46 | 31.55 | 31.03 | 31.48 | 2,688,246 | +0.64(+2.08%) |
Mar 10, 2008 | 30.58 | 30.93 | 30.50 | 30.84 | 3,301,351 | +0.19(+0.62%) |
Mar 07, 2008 | 31.40 | 31.43 | 30.33 | 30.65 | 5,528,977 | -1.00(-3.15%) |
Mar 06, 2008 | 32.16 | 32.17 | 31.49 | 31.65 | 3,166,572 | -0.62(-1.91%) |
Mar 05, 2008 | 31.93 | 32.32 | 31.81 | 32.26 | 2,727,369 | +0.43(+1.36%) |
Mar 04, 2008 | 31.95 | 32.59 | 31.55 | 31.83 | 3,768,725 | -0.36(-1.11%) |
Mar 03, 2008 | 31.66 | 32.24 | 31.60 | 32.19 | 2,721,565 | +0.54(+1.71%) |
Feb 29, 2008 | 32.26 | 32.31 | 31.51 | 31.65 | 3,104,573 | -0.91(-2.78%) |
Feb 28, 2008 | 32.50 | 33.47 | 32.34 | 32.55 | 3,564,814 | -0.12(-0.36%) |
Feb 27, 2008 | 32.43 | 32.90 | 32.30 | 32.67 | 3,741,531 | -0.02(-0.05%) |
Feb 26, 2008 | 32.38 | 32.82 | 32.24 | 32.69 | 3,809,664 | +0.31(+0.95%) |
Feb 25, 2008 | 31.73 | 32.73 | 31.67 | 32.38 | 5,294,189 | +0.86(+2.72%) |
Feb 22, 2008 | 31.55 | 31.66 | 30.96 | 31.52 | 4,911,094 | -0.02(-0.08%) |
Feb 21, 2008 | 32.46 | 32.71 | 31.53 | 31.55 | 5,359,570 | -0.75(-2.32%) |
Feb 20, 2008 | 32.28 | 32.39 | 32.08 | 32.29 | 3,894,304 | -0.32(-0.99%) |
Feb 19, 2008 | 32.98 | 33.03 | 32.44 | 32.62 | 2,743,466 | -0.06(-0.18%) |
Feb 18, 2008 | 32.49 | 32.82 | 32.42 | 32.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.49 | 32.82 | 32.42 | 32.68 | 3,673,036 | +0.11(+0.33%) |
Feb 14, 2008 | 33.47 | 33.56 | 32.49 | 32.57 | 4,769,908 | -1.11(-3.28%) |
Feb 13, 2008 | 33.71 | 34.09 | 33.42 | 33.67 | 4,608,641 | +0.16(+0.47%) |
Feb 12, 2008 | 32.49 | 33.64 | 32.29 | 33.52 | 6,904,600 | +1.28(+3.97%) |
Feb 11, 2008 | 32.34 | 32.47 | 31.95 | 32.24 | 3,882,735 | -0.23(-0.72%) |
Feb 08, 2008 | 32.52 | 32.59 | 32.28 | 32.47 | 5,787,537 | -0.25(-0.76%) |
Feb 07, 2008 | 31.61 | 32.72 | 31.51 | 32.72 | 8,578,096 | +1.00(+3.15%) |
Feb 06, 2008 | 31.47 | 32.29 | 31.47 | 31.72 | 6,741,744 | +0.28(+0.90%) |
Feb 05, 2008 | 31.14 | 32.44 | 31.14 | 31.44 | 18,266,246 | +1.50(+5.00%) |
Feb 04, 2008 | 29.68 | 30.10 | 29.56 | 29.94 | 7,246,082 | +0.12(+0.39%) |
Feb 01, 2008 | 29.18 | 29.82 | 29.18 | 29.82 | 10,883,938 | +0.78(+2.69%) |
Jan 31, 2008 | 28.63 | 29.18 | 28.27 | 29.04 | 15,171,358 | +0.38(+1.33%) |
Jan 30, 2008 | 29.23 | 29.26 | 28.58 | 28.66 | 7,531,971 | -0.09(-0.32%) |
Jan 29, 2008 | 29.04 | 29.04 | 28.35 | 28.75 | 5,227,301 | -0.05(-0.17%) |
Jan 28, 2008 | 29.03 | 29.32 | 28.59 | 28.80 | 5,228,722 | -0.06(-0.20%) |
Jan 25, 2008 | 29.58 | 29.61 | 28.69 | 28.86 | 5,305,050 | -0.49(-1.67%) |
Jan 24, 2008 | 29.97 | 29.97 | 29.13 | 29.35 | 6,059,055 | -0.54(-1.81%) |
Jan 23, 2008 | 29.58 | 29.99 | 28.28 | 29.89 | 10,080,551 | -0.52(-1.70%) |
Jan 22, 2008 | 28.62 | 30.76 | 28.47 | 30.41 | 10,904,465 | +0.39(+1.30%) |
Jan 21, 2008 | 29.88 | 30.50 | 29.53 | 30.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.88 | 30.50 | 29.53 | 30.02 | 7,813,429 | +0.35(+1.18%) |
Jan 17, 2008 | 31.01 | 31.18 | 29.47 | 29.67 | 8,360,606 | -1.31(-4.24%) |
Jan 16, 2008 | 30.47 | 31.70 | 30.47 | 30.98 | 6,310,763 | +0.32(+1.03%) |
Jan 15, 2008 | 31.59 | 31.80 | 30.61 | 30.66 | 4,868,398 | -1.37(-4.28%) |
Jan 14, 2008 | 33.10 | 33.10 | 31.84 | 32.04 | 4,138,393 | +0.05(+0.16%) |
Jan 11, 2008 | 32.33 | 32.55 | 31.95 | 31.99 | 4,327,155 | -0.57(-1.76%) |
Jan 10, 2008 | 31.97 | 32.78 | 31.84 | 32.56 | 5,650,835 | +0.52(+1.61%) |
Jan 09, 2008 | 31.96 | 32.18 | 31.38 | 32.04 | 6,448,757 | +0.02(+0.08%) |
Jan 08, 2008 | 32.09 | 32.73 | 31.88 | 32.02 | 11,861,582 | -0.03(-0.10%) |
Jan 07, 2008 | 32.60 | 32.78 | 31.88 | 32.05 | 8,316,215 | -0.42(-1.28%) |
Jan 04, 2008 | 32.84 | 32.90 | 32.38 | 32.47 | 8,273,154 | -0.50(-1.51%) |
Jan 03, 2008 | 32.79 | 33.08 | 32.73 | 32.97 | 3,995,770 | +0.22(+0.69%) |
Jan 02, 2008 | 32.78 | 33.11 | 32.55 | 32.74 | 4,240,316 | -0.12(-0.38%) |