Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.25 | 35.53 | 34.19 | 35.04 | 70,492 | +0.48(+1.39%) |
Mar 28, 2008 | 35.46 | 35.82 | 34.47 | 34.56 | 124,336 | -1.02(-2.87%) |
Mar 27, 2008 | 35.34 | 36.15 | 34.05 | 35.58 | 114,547 | +0.07(+0.20%) |
Mar 26, 2008 | 36.77 | 36.77 | 34.76 | 35.51 | 79,488 | -0.40(-1.11%) |
Mar 25, 2008 | 35.09 | 37.00 | 34.85 | 35.91 | 175,012 | +1.57(+4.57%) |
Mar 24, 2008 | 33.20 | 34.42 | 32.06 | 34.34 | 250,454 | +1.39(+4.22%) |
Mar 21, 2008 | 35.39 | 37.30 | 32.36 | 32.95 | 2,607,839 | +0.00(+0.00%) |
Mar 20, 2008 | 35.39 | 37.30 | 32.36 | 32.95 | 2,606,839 | -2.55(-7.18%) |
Mar 19, 2008 | 38.11 | 38.99 | 35.08 | 35.50 | 184,913 | -2.02(-5.38%) |
Mar 18, 2008 | 36.04 | 38.53 | 35.03 | 37.52 | 323,108 | +1.92(+5.39%) |
Mar 17, 2008 | 33.90 | 36.35 | 33.01 | 35.60 | 123,318 | +1.05(+3.04%) |
Mar 14, 2008 | 34.79 | 35.27 | 33.01 | 34.55 | 98,779 | -0.44(-1.26%) |
Mar 13, 2008 | 31.12 | 35.44 | 30.52 | 34.99 | 246,921 | +3.39(+10.73%) |
Mar 12, 2008 | 33.89 | 34.50 | 31.03 | 31.60 | 159,160 | -1.43(-4.34%) |
Mar 11, 2008 | 30.79 | 34.00 | 29.89 | 33.03 | 213,313 | +3.47(+11.76%) |
Mar 10, 2008 | 31.13 | 32.11 | 29.27 | 29.56 | 131,243 | -1.07(-3.49%) |
Mar 07, 2008 | 30.45 | 32.66 | 29.65 | 30.63 | 289,549 | +0.07(+0.23%) |
Mar 06, 2008 | 32.97 | 33.60 | 30.25 | 30.56 | 294,975 | -2.31(-7.03%) |
Mar 05, 2008 | 33.26 | 34.75 | 31.58 | 32.87 | 154,894 | -0.80(-2.38%) |
Mar 04, 2008 | 32.44 | 34.28 | 31.52 | 33.67 | 190,899 | +1.23(+3.79%) |
Mar 03, 2008 | 32.45 | 32.98 | 31.60 | 32.44 | 169,355 | -0.50(-1.52%) |
Feb 29, 2008 | 34.61 | 34.61 | 31.60 | 32.94 | 145,028 | -2.33(-6.61%) |
Feb 28, 2008 | 33.34 | 35.90 | 32.53 | 35.27 | 106,101 | +1.14(+3.34%) |
Feb 27, 2008 | 35.57 | 37.45 | 32.52 | 34.13 | 178,862 | -1.84(-5.12%) |
Feb 26, 2008 | 32.61 | 38.20 | 32.61 | 35.97 | 282,975 | +2.68(+8.05%) |
Feb 25, 2008 | 31.37 | 33.55 | 31.37 | 33.29 | 161,364 | +1.94(+6.19%) |
Feb 22, 2008 | 30.75 | 31.52 | 30.41 | 31.35 | 73,971 | +0.38(+1.23%) |
Feb 21, 2008 | 32.79 | 33.47 | 30.57 | 30.97 | 102,780 | -1.56(-4.80%) |
Feb 20, 2008 | 31.01 | 32.95 | 30.25 | 32.53 | 121,901 | +1.73(+5.62%) |
Feb 19, 2008 | 30.90 | 32.45 | 30.40 | 30.80 | 167,843 | -0.46(-1.47%) |
Feb 18, 2008 | 32.82 | 32.82 | 30.31 | 31.26 | 197,651 | +0.00(+0.00%) |
Feb 15, 2008 | 32.82 | 32.82 | 30.31 | 31.26 | 197,651 | -1.19(-3.67%) |
Feb 14, 2008 | 32.86 | 34.95 | 32.20 | 32.45 | 132,005 | -0.83(-2.49%) |
Feb 13, 2008 | 32.30 | 34.10 | 32.30 | 33.28 | 129,691 | +1.04(+3.23%) |
Feb 12, 2008 | 32.56 | 34.25 | 31.58 | 32.24 | 129,629 | +0.21(+0.66%) |
Feb 11, 2008 | 31.09 | 32.94 | 30.16 | 32.03 | 140,446 | +0.74(+2.36%) |
Feb 08, 2008 | 30.16 | 31.93 | 29.66 | 31.29 | 147,728 | +0.69(+2.25%) |
Feb 07, 2008 | 30.98 | 32.35 | 30.12 | 30.60 | 119,656 | -0.49(-1.58%) |
Feb 06, 2008 | 31.00 | 32.75 | 29.80 | 31.09 | 143,286 | +0.10(+0.32%) |
Feb 05, 2008 | 30.15 | 33.00 | 29.61 | 30.99 | 219,931 | +0.34(+1.11%) |
Feb 04, 2008 | 32.27 | 32.27 | 29.90 | 30.65 | 152,365 | -2.16(-6.58%) |
Feb 01, 2008 | 32.90 | 33.93 | 31.05 | 32.81 | 171,534 | -0.06(-0.18%) |
Jan 31, 2008 | 30.46 | 33.03 | 29.56 | 32.87 | 244,007 | +1.73(+5.56%) |
Jan 30, 2008 | 34.40 | 35.31 | 30.78 | 31.14 | 258,650 | -3.83(-10.95%) |
Jan 29, 2008 | 33.66 | 36.35 | 31.67 | 34.97 | 207,935 | +1.37(+4.08%) |
Jan 28, 2008 | 30.95 | 35.50 | 30.00 | 33.60 | 147,943 | +2.12(+6.73%) |
Jan 25, 2008 | 34.20 | 34.44 | 30.04 | 31.48 | 289,129 | -3.16(-9.12%) |
Jan 24, 2008 | 37.63 | 39.95 | 31.76 | 34.64 | 271,490 | -2.98(-7.92%) |
Jan 23, 2008 | 37.00 | 39.50 | 36.12 | 37.62 | 208,924 | +0.06(+0.16%) |
Jan 22, 2008 | 31.83 | 39.47 | 31.83 | 37.56 | 354,515 | +3.09(+8.96%) |
Jan 21, 2008 | 34.79 | 35.92 | 32.75 | 34.47 | 142,624 | +0.00(+0.00%) |
Jan 18, 2008 | 34.79 | 35.92 | 32.75 | 34.47 | 142,624 | -0.24(-0.69%) |
Jan 17, 2008 | 33.08 | 36.30 | 33.08 | 34.71 | 160,647 | +1.58(+4.77%) |
Jan 16, 2008 | 32.25 | 37.12 | 31.75 | 33.13 | 195,359 | +1.28(+4.02%) |
Jan 15, 2008 | 32.71 | 32.75 | 30.02 | 31.85 | 87,698 | -0.81(-2.48%) |
Jan 14, 2008 | 30.42 | 32.92 | 29.91 | 32.66 | 136,897 | +1.36(+4.35%) |
Jan 11, 2008 | 30.80 | 31.78 | 29.05 | 31.30 | 160,692 | -0.01(-0.03%) |
Jan 10, 2008 | 31.14 | 32.80 | 28.24 | 31.31 | 127,301 | -0.54(-1.70%) |
Jan 09, 2008 | 29.30 | 32.04 | 28.10 | 31.85 | 132,600 | +3.20(+11.17%) |
Jan 08, 2008 | 29.82 | 31.71 | 28.11 | 28.65 | 87,854 | -0.62(-2.12%) |
Jan 07, 2008 | 29.47 | 29.59 | 28.10 | 29.27 | 90,988 | -0.26(-0.88%) |
Jan 04, 2008 | 29.26 | 30.25 | 27.12 | 29.53 | 105,246 | +0.14(+0.48%) |
Jan 03, 2008 | 31.00 | 31.76 | 28.87 | 29.39 | 87,434 | -1.70(-5.47%) |
Jan 02, 2008 | 34.11 | 34.57 | 30.91 | 31.09 | 69,017 | -2.75(-8.13%) |