Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.08 | 31.66 | 31.08 | 31.64 | 2,361,823 | +0.24(+0.77%) |
Mar 28, 2008 | 32.09 | 32.09 | 31.30 | 31.40 | 965,000 | -0.49(-1.53%) |
Mar 27, 2008 | 32.55 | 32.73 | 31.70 | 31.89 | 2,544,068 | -0.46(-1.44%) |
Mar 26, 2008 | 33.04 | 33.04 | 32.14 | 32.35 | 2,322,041 | -0.95(-2.84%) |
Mar 25, 2008 | 33.52 | 33.79 | 33.17 | 33.30 | 7,436,029 | -0.05(-0.15%) |
Mar 24, 2008 | 32.34 | 33.49 | 32.23 | 33.35 | 1,867,115 | +1.20(+3.74%) |
Mar 21, 2008 | 31.51 | 32.14 | 31.22 | 32.14 | 2,275,629 | +0.00(+0.00%) |
Mar 20, 2008 | 31.51 | 32.14 | 31.22 | 32.14 | 2,275,629 | +0.66(+2.11%) |
Mar 19, 2008 | 30.90 | 32.22 | 30.25 | 31.48 | 4,823,549 | +0.58(+1.88%) |
Mar 18, 2008 | 30.67 | 30.92 | 30.26 | 30.90 | 3,310,554 | +0.78(+2.59%) |
Mar 17, 2008 | 30.70 | 31.04 | 29.64 | 30.12 | 2,895,025 | -1.13(-3.61%) |
Mar 14, 2008 | 32.32 | 32.35 | 30.93 | 31.25 | 2,372,310 | -1.01(-3.14%) |
Mar 13, 2008 | 31.99 | 32.47 | 31.55 | 32.26 | 2,105,577 | -0.16(-0.49%) |
Mar 12, 2008 | 32.81 | 32.96 | 32.33 | 32.42 | 1,240,463 | -0.27(-0.84%) |
Mar 11, 2008 | 32.50 | 32.69 | 31.98 | 32.69 | 1,844,366 | +0.93(+2.92%) |
Mar 10, 2008 | 32.38 | 32.63 | 31.65 | 31.76 | 1,717,405 | -0.59(-1.82%) |
Mar 07, 2008 | 33.06 | 33.10 | 31.99 | 32.35 | 2,232,155 | -0.90(-2.72%) |
Mar 06, 2008 | 34.10 | 34.14 | 33.24 | 33.26 | 1,387,807 | -0.85(-2.48%) |
Mar 05, 2008 | 33.99 | 34.70 | 33.93 | 34.10 | 1,924,563 | +0.26(+0.76%) |
Mar 04, 2008 | 33.69 | 34.01 | 33.44 | 33.84 | 1,036,251 | -0.17(-0.51%) |
Mar 03, 2008 | 34.31 | 34.43 | 33.70 | 34.02 | 1,118,339 | -0.40(-1.16%) |
Feb 29, 2008 | 34.83 | 35.00 | 34.24 | 34.42 | 1,655,907 | -0.63(-1.80%) |
Feb 28, 2008 | 34.84 | 35.11 | 34.52 | 35.05 | 1,358,661 | -0.29(-0.82%) |
Feb 27, 2008 | 34.91 | 35.55 | 34.91 | 35.34 | 1,180,777 | +0.12(+0.35%) |
Feb 26, 2008 | 35.01 | 35.56 | 34.66 | 35.21 | 1,267,647 | +0.12(+0.35%) |
Feb 25, 2008 | 34.58 | 35.14 | 34.28 | 35.09 | 982,438 | +0.65(+1.88%) |
Feb 22, 2008 | 34.67 | 34.67 | 33.81 | 34.44 | 1,009,669 | -0.03(-0.10%) |
Feb 21, 2008 | 34.62 | 34.90 | 34.27 | 34.48 | 1,188,747 | +0.12(+0.36%) |
Feb 20, 2008 | 33.55 | 34.43 | 33.26 | 34.35 | 1,505,077 | +0.63(+1.87%) |
Feb 19, 2008 | 34.72 | 34.94 | 33.55 | 33.72 | 2,270,725 | -1.15(-3.31%) |
Feb 18, 2008 | 33.61 | 34.88 | 33.47 | 34.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.61 | 34.88 | 33.47 | 34.87 | 1,857,061 | +1.19(+3.55%) |
Feb 14, 2008 | 33.71 | 34.06 | 32.97 | 33.68 | 5,983,557 | -1.74(-4.92%) |
Feb 13, 2008 | 35.68 | 35.77 | 35.22 | 35.42 | 1,928,916 | +0.10(+0.28%) |
Feb 12, 2008 | 34.91 | 35.52 | 34.68 | 35.32 | 1,515,800 | +0.39(+1.12%) |
Feb 11, 2008 | 34.48 | 35.18 | 34.41 | 34.93 | 1,350,284 | +0.43(+1.25%) |
Feb 08, 2008 | 34.73 | 35.12 | 34.27 | 34.50 | 1,835,473 | -0.30(-0.86%) |
Feb 07, 2008 | 34.79 | 35.00 | 34.34 | 34.80 | 1,831,160 | -0.03(-0.10%) |
Feb 06, 2008 | 35.29 | 36.13 | 34.81 | 34.83 | 2,237,563 | -0.28(-0.80%) |
Feb 05, 2008 | 35.52 | 35.76 | 34.68 | 35.11 | 1,596,723 | -0.97(-2.69%) |
Feb 04, 2008 | 36.11 | 36.13 | 35.65 | 36.08 | 2,296,888 | +0.02(+0.05%) |
Feb 01, 2008 | 35.11 | 36.36 | 34.91 | 36.07 | 2,792,788 | +0.88(+2.50%) |
Jan 31, 2008 | 33.89 | 35.43 | 33.89 | 35.19 | 2,055,420 | +0.68(+1.97%) |
Jan 30, 2008 | 34.99 | 35.05 | 34.37 | 34.51 | 2,577,379 | -0.46(-1.30%) |
Jan 29, 2008 | 34.41 | 35.36 | 34.23 | 34.96 | 2,905,687 | +0.69(+2.01%) |
Jan 28, 2008 | 32.90 | 34.33 | 32.90 | 34.28 | 2,455,321 | +0.95(+2.86%) |
Jan 25, 2008 | 33.51 | 34.14 | 33.02 | 33.32 | 2,615,608 | -0.12(-0.35%) |
Jan 24, 2008 | 32.65 | 33.51 | 32.28 | 33.44 | 2,710,454 | +1.08(+3.33%) |
Jan 23, 2008 | 30.97 | 32.41 | 30.19 | 32.36 | 5,058,322 | +0.74(+2.33%) |
Jan 22, 2008 | 30.73 | 32.03 | 30.73 | 31.62 | 1,806,356 | -0.27(-0.86%) |
Jan 21, 2008 | 31.64 | 32.34 | 31.32 | 31.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.64 | 32.34 | 31.32 | 31.90 | 3,439,029 | +0.43(+1.37%) |
Jan 17, 2008 | 31.11 | 31.59 | 31.04 | 31.46 | 3,786,130 | +0.40(+1.28%) |
Jan 16, 2008 | 30.77 | 31.51 | 30.54 | 31.07 | 3,066,810 | +0.38(+1.24%) |
Jan 15, 2008 | 31.43 | 31.57 | 30.63 | 30.68 | 2,767,740 | -1.24(-3.90%) |
Jan 14, 2008 | 31.13 | 32.07 | 30.38 | 31.93 | 3,856,920 | +1.06(+3.44%) |
Jan 11, 2008 | 31.01 | 31.51 | 30.63 | 30.87 | 2,750,718 | -0.46(-1.46%) |
Jan 10, 2008 | 31.74 | 32.22 | 31.18 | 31.32 | 2,399,434 | -0.53(-1.67%) |
Jan 09, 2008 | 31.40 | 31.98 | 31.28 | 31.85 | 1,724,426 | +0.28(+0.89%) |
Jan 08, 2008 | 32.12 | 32.66 | 31.50 | 31.57 | 2,812,686 | -0.46(-1.42%) |
Jan 07, 2008 | 33.22 | 33.28 | 31.86 | 32.03 | 3,833,661 | -1.05(-3.16%) |
Jan 04, 2008 | 33.50 | 33.75 | 32.88 | 33.07 | 2,627,998 | -0.56(-1.65%) |
Jan 03, 2008 | 33.49 | 33.77 | 33.31 | 33.63 | 1,555,220 | +0.18(+0.55%) |
Jan 02, 2008 | 34.35 | 34.87 | 33.41 | 33.45 | 2,370,397 | -1.05(-3.05%) |