Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.80 | 30.03 | 29.35 | 29.93 | 1,008,609 | +0.02(+0.06%) |
Mar 28, 2008 | 30.26 | 30.56 | 29.76 | 29.92 | 773,512 | -1.05(-3.40%) |
Mar 27, 2008 | 31.30 | 31.49 | 30.87 | 30.97 | 1,129,892 | +0.62(+2.04%) |
Mar 26, 2008 | 30.31 | 30.57 | 30.11 | 30.35 | 936,281 | +0.10(+0.33%) |
Mar 25, 2008 | 29.84 | 30.36 | 29.63 | 30.25 | 1,091,141 | +0.14(+0.45%) |
Mar 24, 2008 | 29.40 | 30.65 | 29.40 | 30.11 | 696,675 | +0.43(+1.44%) |
Mar 21, 2008 | 28.87 | 29.81 | 28.41 | 29.69 | 1,646,459 | +0.00(+0.00%) |
Mar 20, 2008 | 28.87 | 29.81 | 28.41 | 29.69 | 1,646,459 | -0.04(-0.15%) |
Mar 19, 2008 | 31.28 | 31.45 | 29.58 | 29.73 | 1,786,723 | -2.27(-7.09%) |
Mar 18, 2008 | 31.22 | 32.06 | 31.09 | 32.00 | 1,923,899 | +1.47(+4.80%) |
Mar 17, 2008 | 29.71 | 30.76 | 29.63 | 30.54 | 1,457,894 | -1.48(-4.62%) |
Mar 14, 2008 | 32.72 | 32.73 | 31.39 | 32.01 | 1,188,642 | -0.92(-2.80%) |
Mar 13, 2008 | 32.46 | 33.19 | 32.03 | 32.94 | 896,452 | +0.41(+1.27%) |
Mar 12, 2008 | 32.21 | 32.85 | 32.19 | 32.52 | 1,130,125 | -0.09(-0.27%) |
Mar 11, 2008 | 32.56 | 32.67 | 31.56 | 32.61 | 1,008,602 | +0.95(+2.99%) |
Mar 10, 2008 | 32.51 | 32.54 | 31.36 | 31.66 | 1,389,744 | +0.40(+1.29%) |
Mar 07, 2008 | 31.55 | 31.99 | 30.73 | 31.26 | 991,630 | +0.43(+1.40%) |
Mar 06, 2008 | 31.77 | 31.97 | 30.81 | 30.83 | 1,112,560 | -1.22(-3.80%) |
Mar 05, 2008 | 31.23 | 32.14 | 31.08 | 32.04 | 1,560,513 | +0.54(+1.73%) |
Mar 04, 2008 | 32.04 | 32.24 | 30.73 | 31.50 | 1,403,081 | -0.82(-2.53%) |
Mar 03, 2008 | 32.23 | 32.70 | 31.90 | 32.32 | 1,385,431 | +0.64(+2.01%) |
Feb 29, 2008 | 32.28 | 32.37 | 31.55 | 31.68 | 1,034,482 | -1.29(-3.92%) |
Feb 28, 2008 | 32.81 | 33.25 | 32.49 | 32.97 | 1,004,280 | -0.74(-2.18%) |
Feb 27, 2008 | 33.23 | 34.16 | 33.23 | 33.71 | 815,813 | +0.13(+0.39%) |
Feb 26, 2008 | 33.05 | 33.69 | 32.71 | 33.58 | 867,444 | +0.36(+1.08%) |
Feb 25, 2008 | 32.64 | 33.23 | 32.45 | 33.22 | 1,278,688 | +0.95(+2.93%) |
Feb 22, 2008 | 32.26 | 32.35 | 31.65 | 32.27 | 1,181,347 | +1.40(+4.53%) |
Feb 21, 2008 | 31.84 | 32.01 | 30.78 | 30.88 | 598,247 | -0.82(-2.58%) |
Feb 20, 2008 | 30.72 | 31.69 | 30.53 | 31.69 | 871,210 | +0.43(+1.37%) |
Feb 19, 2008 | 31.84 | 31.99 | 31.03 | 31.27 | 951,688 | +0.97(+3.21%) |
Feb 18, 2008 | 30.23 | 30.36 | 29.67 | 30.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.23 | 30.36 | 29.67 | 30.29 | 756,524 | +0.35(+1.16%) |
Feb 14, 2008 | 30.31 | 30.62 | 29.93 | 29.95 | 762,344 | +0.25(+0.85%) |
Feb 13, 2008 | 29.82 | 29.83 | 29.27 | 29.69 | 886,491 | -0.01(-0.04%) |
Feb 12, 2008 | 30.34 | 30.60 | 29.38 | 29.71 | 1,708,040 | +0.66(+2.28%) |
Feb 11, 2008 | 28.59 | 29.17 | 28.15 | 29.04 | 925,263 | +0.86(+3.05%) |
Feb 08, 2008 | 27.75 | 28.27 | 27.58 | 28.18 | 1,006,910 | +0.19(+0.66%) |
Feb 07, 2008 | 27.83 | 28.48 | 27.69 | 28.00 | 2,645,816 | +0.57(+2.08%) |
Feb 06, 2008 | 28.09 | 28.25 | 27.35 | 27.43 | 1,153,490 | -0.39(-1.40%) |
Feb 05, 2008 | 28.65 | 28.81 | 27.82 | 27.82 | 867,497 | -1.24(-4.26%) |
Feb 04, 2008 | 29.45 | 29.51 | 28.77 | 29.06 | 1,102,909 | -1.61(-5.25%) |
Feb 01, 2008 | 30.00 | 30.93 | 30.00 | 30.66 | 1,301,043 | +0.92(+3.08%) |
Jan 31, 2008 | 28.61 | 30.10 | 28.52 | 29.75 | 1,643,420 | +0.88(+3.04%) |
Jan 30, 2008 | 28.70 | 29.62 | 28.51 | 28.87 | 1,671,022 | +0.67(+2.39%) |
Jan 29, 2008 | 28.25 | 28.76 | 28.04 | 28.20 | 1,389,386 | +0.42(+1.51%) |
Jan 28, 2008 | 27.26 | 27.79 | 26.83 | 27.78 | 1,111,186 | +1.11(+4.15%) |
Jan 25, 2008 | 27.08 | 27.58 | 26.61 | 26.67 | 2,522,719 | -1.97(-6.89%) |
Jan 24, 2008 | 27.54 | 28.86 | 27.53 | 28.64 | 965,758 | +1.76(+6.53%) |
Jan 23, 2008 | 25.67 | 26.90 | 24.91 | 26.89 | 1,519,819 | -0.40(-1.45%) |
Jan 22, 2008 | 26.87 | 27.84 | 26.63 | 27.28 | 1,410,854 | -0.96(-3.42%) |
Jan 21, 2008 | 29.10 | 29.34 | 27.43 | 28.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.10 | 29.34 | 27.43 | 28.25 | 1,594,198 | +0.97(+3.56%) |
Jan 17, 2008 | 28.83 | 29.09 | 27.23 | 27.27 | 1,627,208 | -0.78(-2.78%) |
Jan 16, 2008 | 29.02 | 29.19 | 27.69 | 28.05 | 1,277,962 | -2.30(-7.58%) |
Jan 15, 2008 | 31.09 | 31.36 | 30.19 | 30.36 | 792,576 | -1.84(-5.73%) |
Jan 14, 2008 | 31.98 | 32.25 | 31.80 | 32.20 | 767,557 | +1.13(+3.62%) |
Jan 11, 2008 | 31.64 | 31.98 | 30.93 | 31.07 | 1,174,132 | -1.31(-4.03%) |
Jan 10, 2008 | 31.52 | 32.61 | 31.38 | 32.38 | 1,198,719 | +0.12(+0.36%) |
Jan 09, 2008 | 31.68 | 32.29 | 31.39 | 32.26 | 995,121 | +0.56(+1.76%) |
Jan 08, 2008 | 32.09 | 32.64 | 31.65 | 31.70 | 1,549,382 | +0.91(+2.95%) |
Jan 07, 2008 | 31.49 | 31.49 | 30.50 | 30.79 | 1,010,746 | -0.48(-1.54%) |
Jan 04, 2008 | 32.47 | 32.47 | 31.05 | 31.28 | 1,252,876 | -0.65(-2.03%) |
Jan 03, 2008 | 31.64 | 32.19 | 31.64 | 31.93 | 973,621 | +0.88(+2.83%) |
Jan 02, 2008 | 31.20 | 31.39 | 30.75 | 31.05 | 506,936 | +0.45(+1.46%) |