Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.98 | 29.04 | 27.67 | 28.28 | 11,190,212 | -0.77(-2.65%) |
Mar 28, 2008 | 28.90 | 29.55 | 28.76 | 29.05 | 5,348,266 | +0.23(+0.81%) |
Mar 27, 2008 | 28.43 | 29.24 | 28.38 | 28.82 | 6,556,802 | -0.30(-1.04%) |
Mar 26, 2008 | 29.24 | 29.38 | 28.89 | 29.12 | 3,774,079 | -0.22(-0.75%) |
Mar 25, 2008 | 29.07 | 29.55 | 28.91 | 29.34 | 7,689,533 | +0.63(+2.18%) |
Mar 24, 2008 | 27.69 | 28.82 | 27.69 | 28.71 | 8,356,274 | +1.11(+4.01%) |
Mar 21, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,163,472 | +0.00(+0.00%) |
Mar 20, 2008 | 28.99 | 29.00 | 27.48 | 27.61 | 18,163,472 | -1.38(-4.76%) |
Mar 19, 2008 | 30.25 | 30.25 | 28.89 | 28.99 | 8,223,736 | -0.91(-3.06%) |
Mar 18, 2008 | 29.39 | 29.92 | 29.18 | 29.90 | 7,951,226 | +1.00(+3.45%) |
Mar 17, 2008 | 29.36 | 29.86 | 28.71 | 28.91 | 10,606,294 | -1.22(-4.06%) |
Mar 14, 2008 | 30.69 | 31.27 | 29.81 | 30.13 | 7,874,864 | -0.30(-0.97%) |
Mar 13, 2008 | 29.92 | 30.60 | 29.54 | 30.43 | 6,058,805 | +0.10(+0.34%) |
Mar 12, 2008 | 30.71 | 31.13 | 30.21 | 30.32 | 6,140,867 | -0.27(-0.88%) |
Mar 11, 2008 | 29.73 | 30.62 | 29.24 | 30.59 | 9,699,681 | +1.12(+3.80%) |
Mar 10, 2008 | 30.89 | 31.04 | 29.35 | 29.47 | 10,708,164 | -1.46(-4.71%) |
Mar 07, 2008 | 31.19 | 31.52 | 30.75 | 30.93 | 6,186,215 | -0.87(-2.72%) |
Mar 06, 2008 | 31.92 | 32.21 | 31.66 | 31.79 | 8,662,685 | -0.21(-0.67%) |
Mar 05, 2008 | 31.44 | 32.42 | 31.44 | 32.01 | 10,426,592 | +0.40(+1.26%) |
Mar 04, 2008 | 31.20 | 31.76 | 31.02 | 31.61 | 8,441,878 | +0.18(+0.57%) |
Mar 03, 2008 | 30.92 | 31.66 | 30.75 | 31.43 | 6,119,670 | +0.44(+1.42%) |
Feb 29, 2008 | 31.81 | 31.90 | 30.75 | 30.99 | 5,741,478 | -0.94(-2.95%) |
Feb 28, 2008 | 30.91 | 32.26 | 30.91 | 31.93 | 9,452,013 | +0.85(+2.74%) |
Feb 27, 2008 | 31.42 | 31.53 | 31.00 | 31.08 | 6,533,038 | -0.47(-1.50%) |
Feb 26, 2008 | 30.71 | 31.71 | 30.65 | 31.55 | 7,426,005 | +0.75(+2.43%) |
Feb 25, 2008 | 30.59 | 30.98 | 30.37 | 30.80 | 7,573,100 | +0.17(+0.56%) |
Feb 22, 2008 | 31.39 | 31.39 | 30.25 | 30.63 | 8,924,889 | -0.58(-1.85%) |
Feb 21, 2008 | 31.33 | 32.21 | 31.11 | 31.21 | 12,848,086 | +0.05(+0.18%) |
Feb 20, 2008 | 30.93 | 31.25 | 30.41 | 31.15 | 6,330,834 | -0.01(-0.04%) |
Feb 19, 2008 | 30.60 | 31.45 | 30.60 | 31.17 | 8,595,594 | +0.85(+2.79%) |
Feb 18, 2008 | 29.81 | 30.34 | 29.40 | 30.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.81 | 30.34 | 29.40 | 30.32 | 5,128,769 | +0.41(+1.38%) |
Feb 14, 2008 | 30.27 | 30.63 | 29.66 | 29.91 | 6,913,973 | -0.30(-0.98%) |
Feb 13, 2008 | 30.23 | 30.63 | 29.79 | 30.21 | 7,590,585 | +0.26(+0.87%) |
Feb 12, 2008 | 29.75 | 30.62 | 29.72 | 29.95 | 8,885,944 | +0.43(+1.47%) |
Feb 11, 2008 | 28.50 | 29.57 | 28.50 | 29.51 | 9,216,898 | +1.06(+3.72%) |
Feb 08, 2008 | 28.29 | 29.05 | 28.29 | 28.45 | 8,677,219 | +0.07(+0.24%) |
Feb 07, 2008 | 28.14 | 28.71 | 27.62 | 28.39 | 7,540,812 | +0.03(+0.12%) |
Feb 06, 2008 | 28.98 | 29.19 | 28.24 | 28.35 | 7,178,417 | -0.53(-1.83%) |
Feb 05, 2008 | 29.90 | 30.83 | 28.84 | 28.88 | 9,938,125 | -1.49(-4.91%) |
Feb 04, 2008 | 31.61 | 31.61 | 29.86 | 30.37 | 11,449,748 | -0.89(-2.86%) |
Feb 01, 2008 | 30.40 | 31.33 | 29.97 | 31.26 | 9,964,596 | +1.04(+3.46%) |
Jan 31, 2008 | 29.42 | 30.56 | 29.42 | 30.22 | 11,871,045 | +0.68(+2.30%) |
Jan 30, 2008 | 29.33 | 30.13 | 29.21 | 29.54 | 7,076,000 | +0.03(+0.12%) |
Jan 29, 2008 | 29.99 | 29.99 | 29.38 | 29.51 | 8,280,854 | -0.33(-1.11%) |
Jan 28, 2008 | 28.91 | 29.88 | 28.58 | 29.84 | 9,810,126 | +0.90(+3.11%) |
Jan 25, 2008 | 29.33 | 29.73 | 28.89 | 28.93 | 10,378,271 | -0.11(-0.38%) |
Jan 24, 2008 | 28.19 | 29.21 | 28.07 | 29.04 | 9,823,341 | +0.98(+3.48%) |
Jan 23, 2008 | 26.46 | 28.17 | 26.45 | 28.07 | 11,658,954 | +0.45(+1.64%) |
Jan 22, 2008 | 26.19 | 27.90 | 26.19 | 27.62 | 12,728,896 | -0.49(-1.74%) |
Jan 21, 2008 | 28.42 | 28.86 | 27.29 | 28.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.42 | 28.86 | 27.29 | 28.10 | 13,359,714 | -0.18(-0.63%) |
Jan 17, 2008 | 28.84 | 29.10 | 28.19 | 28.28 | 18,252,336 | -0.83(-2.86%) |
Jan 16, 2008 | 30.58 | 30.89 | 28.99 | 29.11 | 17,168,736 | -1.81(-5.84%) |
Jan 15, 2008 | 30.61 | 31.05 | 30.60 | 30.92 | 14,903,719 | -0.10(-0.31%) |
Jan 14, 2008 | 30.24 | 31.59 | 29.99 | 31.02 | 11,408,555 | +1.03(+3.44%) |
Jan 11, 2008 | 30.41 | 30.86 | 29.85 | 29.99 | 12,959,855 | -0.65(-2.11%) |
Jan 10, 2008 | 30.88 | 30.95 | 30.45 | 30.63 | 13,739,284 | -0.42(-1.35%) |
Jan 09, 2008 | 30.74 | 31.10 | 30.04 | 31.05 | 14,884,638 | +0.12(+0.38%) |
Jan 08, 2008 | 31.71 | 31.78 | 30.85 | 30.93 | 12,558,554 | -0.58(-1.83%) |
Jan 07, 2008 | 31.64 | 31.72 | 31.06 | 31.51 | 11,842,171 | +0.01(+0.02%) |
Jan 04, 2008 | 31.13 | 32.15 | 31.02 | 31.50 | 10,088,628 | +0.08(+0.26%) |
Jan 03, 2008 | 31.21 | 31.81 | 30.99 | 31.42 | 8,650,929 | +0.32(+1.04%) |
Jan 02, 2008 | 31.87 | 31.95 | 30.85 | 31.10 | 17,372,260 | -0.80(-2.52%) |