Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.60 | 29.68 | 29.04 | 29.35 | 16,813,104 | +0.02(+0.07%) |
Mar 28, 2008 | 29.68 | 29.69 | 29.22 | 29.33 | 12,364,796 | -0.25(-0.84%) |
Mar 27, 2008 | 29.70 | 29.98 | 29.39 | 29.58 | 20,821,850 | -0.08(-0.27%) |
Mar 26, 2008 | 29.90 | 30.01 | 29.52 | 29.66 | 18,373,508 | -0.08(-0.27%) |
Mar 25, 2008 | 29.33 | 29.96 | 29.33 | 29.74 | 22,518,838 | +0.77(+2.67%) |
Mar 24, 2008 | 28.50 | 29.46 | 28.36 | 28.97 | 31,457,384 | +1.04(+3.71%) |
Mar 21, 2008 | 27.85 | 28.33 | 27.06 | 27.93 | 42,612,992 | +0.00(+0.00%) |
Mar 20, 2008 | 27.85 | 28.33 | 27.06 | 27.93 | 42,612,992 | -0.18(-0.65%) |
Mar 19, 2008 | 29.90 | 30.34 | 28.11 | 28.11 | 35,080,784 | -2.04(-6.77%) |
Mar 18, 2008 | 29.78 | 30.18 | 29.31 | 30.16 | 21,413,672 | +1.02(+3.50%) |
Mar 17, 2008 | 28.55 | 29.74 | 28.55 | 29.14 | 24,241,440 | -0.60(-2.01%) |
Mar 14, 2008 | 30.45 | 30.58 | 29.24 | 29.73 | 34,757,732 | -0.53(-1.76%) |
Mar 13, 2008 | 29.32 | 30.27 | 28.89 | 30.27 | 26,856,022 | +0.72(+2.44%) |
Mar 12, 2008 | 29.89 | 30.03 | 29.32 | 29.54 | 16,106,630 | -0.43(-1.44%) |
Mar 11, 2008 | 29.03 | 29.97 | 28.49 | 29.97 | 40,975,252 | +1.72(+6.09%) |
Mar 10, 2008 | 28.67 | 28.73 | 27.79 | 28.25 | 45,994,676 | -0.62(-2.15%) |
Mar 07, 2008 | 29.54 | 29.90 | 28.66 | 28.87 | 36,569,188 | -1.26(-4.19%) |
Mar 06, 2008 | 29.92 | 30.49 | 29.90 | 30.14 | 19,609,848 | -0.27(-0.89%) |
Mar 05, 2008 | 29.47 | 30.59 | 29.47 | 30.41 | 16,941,082 | +0.83(+2.81%) |
Mar 04, 2008 | 29.88 | 30.30 | 29.03 | 29.57 | 35,984,900 | -0.73(-2.41%) |
Mar 03, 2008 | 29.89 | 30.30 | 29.79 | 30.30 | 17,635,312 | +0.50(+1.66%) |
Feb 29, 2008 | 30.70 | 30.70 | 29.65 | 29.81 | 13,987,815 | -0.99(-3.22%) |
Feb 28, 2008 | 30.81 | 31.01 | 30.58 | 30.80 | 15,028,092 | -0.17(-0.54%) |
Feb 27, 2008 | 30.82 | 31.27 | 30.53 | 30.97 | 17,205,360 | -0.01(-0.02%) |
Feb 26, 2008 | 30.84 | 31.18 | 30.48 | 30.97 | 26,902,800 | +0.15(+0.47%) |
Feb 25, 2008 | 30.27 | 30.90 | 29.87 | 30.83 | 20,113,246 | +0.69(+2.30%) |
Feb 22, 2008 | 30.27 | 30.27 | 29.46 | 30.14 | 17,339,548 | +0.28(+0.95%) |
Feb 21, 2008 | 30.59 | 30.65 | 29.78 | 29.85 | 20,212,230 | -0.41(-1.35%) |
Feb 20, 2008 | 29.65 | 30.41 | 29.65 | 30.26 | 12,277,230 | +0.18(+0.58%) |
Feb 19, 2008 | 29.52 | 30.39 | 29.52 | 30.08 | 20,954,508 | +0.73(+2.48%) |
Feb 18, 2008 | 29.25 | 29.54 | 28.99 | 29.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.25 | 29.54 | 28.99 | 29.35 | 14,890,233 | +0.18(+0.62%) |
Feb 14, 2008 | 29.79 | 30.07 | 29.17 | 29.17 | 22,030,344 | -0.38(-1.28%) |
Feb 13, 2008 | 30.62 | 31.27 | 29.15 | 29.55 | 15,270,851 | -0.12(-0.42%) |
Feb 12, 2008 | 29.33 | 30.05 | 29.19 | 29.68 | 30,707,390 | +0.53(+1.80%) |
Feb 11, 2008 | 29.09 | 29.44 | 28.70 | 29.15 | 14,229,763 | +0.10(+0.35%) |
Feb 08, 2008 | 28.19 | 29.08 | 28.19 | 29.05 | 22,059,734 | +0.61(+2.13%) |
Feb 07, 2008 | 28.08 | 28.75 | 27.74 | 28.44 | 14,793,303 | +0.11(+0.39%) |
Feb 06, 2008 | 28.55 | 28.97 | 28.10 | 28.33 | 16,653,003 | -0.20(-0.69%) |
Feb 05, 2008 | 28.84 | 28.99 | 28.30 | 28.53 | 13,970,905 | -0.85(-2.88%) |
Feb 04, 2008 | 29.73 | 29.97 | 29.33 | 29.38 | 11,194,566 | -0.47(-1.56%) |
Feb 01, 2008 | 29.73 | 29.95 | 29.27 | 29.84 | 18,089,916 | +0.71(+2.43%) |
Jan 31, 2008 | 28.62 | 29.41 | 28.17 | 29.14 | 18,250,522 | +0.51(+1.78%) |
Jan 30, 2008 | 28.59 | 29.65 | 28.45 | 28.63 | 18,633,764 | -0.11(-0.38%) |
Jan 29, 2008 | 28.87 | 29.19 | 28.60 | 28.73 | 19,184,258 | +0.15(+0.51%) |
Jan 28, 2008 | 28.11 | 28.62 | 27.80 | 28.59 | 19,089,422 | +0.55(+1.98%) |
Jan 25, 2008 | 28.78 | 28.84 | 27.84 | 28.03 | 24,202,222 | +0.14(+0.50%) |
Jan 24, 2008 | 27.78 | 28.30 | 27.61 | 27.90 | 26,208,944 | +0.44(+1.59%) |
Jan 23, 2008 | 26.31 | 27.49 | 25.27 | 27.46 | 38,397,176 | +0.47(+1.73%) |
Jan 22, 2008 | 25.80 | 27.31 | 25.40 | 26.99 | 30,241,520 | -0.25(-0.91%) |
Jan 21, 2008 | 27.04 | 27.68 | 26.60 | 27.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.04 | 27.68 | 26.60 | 27.24 | 25,107,484 | +0.31(+1.14%) |
Jan 17, 2008 | 27.98 | 28.33 | 26.73 | 26.93 | 31,772,536 | -1.40(-4.94%) |
Jan 16, 2008 | 28.88 | 29.26 | 27.93 | 28.33 | 26,295,608 | -0.98(-3.33%) |
Jan 15, 2008 | 29.69 | 30.11 | 29.13 | 29.31 | 22,758,410 | -0.82(-2.74%) |
Jan 14, 2008 | 29.43 | 30.22 | 29.32 | 30.14 | 18,922,026 | +0.98(+3.35%) |
Jan 11, 2008 | 29.13 | 29.54 | 29.02 | 29.16 | 14,958,621 | -0.30(-1.02%) |
Jan 10, 2008 | 28.89 | 29.76 | 28.57 | 29.46 | 20,243,066 | +0.39(+1.35%) |
Jan 09, 2008 | 28.79 | 29.23 | 28.26 | 29.06 | 35,254,820 | +0.18(+0.63%) |
Jan 08, 2008 | 29.46 | 29.95 | 28.79 | 28.88 | 31,430,828 | -0.45(-1.54%) |
Jan 07, 2008 | 29.76 | 29.95 | 28.93 | 29.33 | 26,883,160 | -0.41(-1.37%) |
Jan 04, 2008 | 30.32 | 30.32 | 29.68 | 29.74 | 19,710,242 | -0.93(-3.02%) |
Jan 03, 2008 | 30.28 | 30.76 | 30.23 | 30.67 | 12,063,574 | +0.55(+1.82%) |
Jan 02, 2008 | 30.41 | 30.59 | 29.89 | 30.12 | 13,079,775 | -0.29(-0.96%) |