Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.91 | 24.14 | 23.51 | 23.67 | 333,364 | -0.38(-1.58%) |
Mar 28, 2008 | 23.67 | 24.49 | 23.67 | 24.05 | 328,053 | -0.20(-0.82%) |
Mar 27, 2008 | 24.51 | 24.79 | 23.62 | 24.25 | 594,878 | -0.50(-2.02%) |
Mar 26, 2008 | 21.90 | 24.80 | 21.01 | 24.75 | 989,085 | +2.65(+11.99%) |
Mar 25, 2008 | 22.30 | 22.51 | 21.26 | 22.10 | 488,331 | -0.51(-2.26%) |
Mar 24, 2008 | 23.51 | 23.51 | 20.72 | 22.61 | 1,349,517 | -1.47(-6.10%) |
Mar 21, 2008 | 26.00 | 26.00 | 23.60 | 24.08 | 245,729 | +0.00(+0.00%) |
Mar 20, 2008 | 26.00 | 26.00 | 23.60 | 24.08 | 245,729 | -1.49(-5.83%) |
Mar 19, 2008 | 25.85 | 26.00 | 24.84 | 25.57 | 160,246 | -0.14(-0.54%) |
Mar 18, 2008 | 24.73 | 26.00 | 23.88 | 25.71 | 126,826 | +1.54(+6.37%) |
Mar 17, 2008 | 24.74 | 25.00 | 23.45 | 24.17 | 93,059 | -0.60(-2.42%) |
Mar 14, 2008 | 25.50 | 26.23 | 24.50 | 24.77 | 240,211 | -0.45(-1.78%) |
Mar 13, 2008 | 25.95 | 26.44 | 24.96 | 25.22 | 126,913 | -0.88(-3.37%) |
Mar 12, 2008 | 25.83 | 27.76 | 25.06 | 26.10 | 215,768 | +0.54(+2.11%) |
Mar 11, 2008 | 26.30 | 26.30 | 24.62 | 25.56 | 127,647 | -0.05(-0.20%) |
Mar 10, 2008 | 25.30 | 26.50 | 24.93 | 25.61 | 265,220 | +0.02(+0.08%) |
Mar 07, 2008 | 25.01 | 26.34 | 24.15 | 25.59 | 520,019 | -0.04(-0.16%) |
Mar 06, 2008 | 32.70 | 32.70 | 25.47 | 25.63 | 1,426,242 | -7.30(-22.17%) |
Mar 05, 2008 | 31.74 | 33.00 | 31.18 | 32.93 | 207,289 | +1.28(+4.04%) |
Mar 04, 2008 | 32.65 | 32.70 | 31.19 | 31.65 | 386,598 | -1.07(-3.27%) |
Mar 03, 2008 | 32.48 | 33.42 | 32.00 | 32.72 | 418,362 | +0.20(+0.62%) |
Feb 29, 2008 | 32.98 | 33.43 | 32.24 | 32.52 | 53,588 | -0.64(-1.93%) |
Feb 28, 2008 | 32.00 | 33.25 | 31.73 | 33.16 | 122,220 | +1.16(+3.62%) |
Feb 27, 2008 | 35.00 | 35.20 | 31.93 | 32.00 | 355,651 | -0.93(-2.82%) |
Feb 26, 2008 | 32.14 | 33.44 | 31.40 | 32.93 | 308,334 | +3.00(+10.02%) |
Feb 25, 2008 | 28.08 | 30.00 | 28.08 | 29.93 | 106,430 | +1.76(+6.25%) |
Feb 22, 2008 | 31.02 | 31.02 | 28.12 | 28.17 | 252,680 | -2.45(-8.00%) |
Feb 21, 2008 | 33.00 | 33.50 | 30.42 | 30.62 | 214,941 | -2.38(-7.21%) |
Feb 20, 2008 | 32.43 | 33.00 | 31.73 | 33.00 | 156,064 | +0.42(+1.29%) |
Feb 19, 2008 | 32.62 | 33.01 | 31.35 | 32.58 | 67,820 | +0.33(+1.02%) |
Feb 18, 2008 | 32.44 | 32.55 | 31.78 | 32.25 | 28,943 | +0.00(+0.00%) |
Feb 15, 2008 | 32.44 | 32.55 | 31.78 | 32.25 | 28,943 | -0.35(-1.07%) |
Feb 14, 2008 | 32.83 | 33.99 | 32.52 | 32.60 | 246,377 | -0.29(-0.88%) |
Feb 13, 2008 | 33.45 | 33.56 | 32.15 | 32.89 | 34,221 | -0.46(-1.38%) |
Feb 12, 2008 | 32.67 | 33.42 | 32.26 | 33.35 | 39,222 | +0.63(+1.93%) |
Feb 11, 2008 | 33.08 | 33.15 | 31.97 | 32.72 | 36,929 | +0.12(+0.37%) |
Feb 08, 2008 | 34.19 | 34.19 | 31.93 | 32.60 | 376,518 | -1.07(-3.18%) |
Feb 07, 2008 | 33.47 | 34.99 | 32.91 | 33.67 | 53,693 | +0.08(+0.24%) |
Feb 06, 2008 | 33.65 | 34.17 | 32.65 | 33.59 | 52,129 | +0.21(+0.63%) |
Feb 05, 2008 | 33.50 | 33.52 | 32.58 | 33.38 | 276,875 | -0.28(-0.83%) |
Feb 04, 2008 | 33.57 | 34.46 | 32.52 | 33.66 | 261,304 | +0.42(+1.26%) |
Feb 01, 2008 | 31.74 | 33.87 | 31.55 | 33.24 | 298,182 | +1.84(+5.86%) |
Jan 31, 2008 | 31.20 | 34.10 | 30.34 | 31.40 | 152,266 | +0.39(+1.26%) |
Jan 30, 2008 | 31.87 | 31.87 | 30.34 | 31.01 | 216,404 | -1.02(-3.18%) |
Jan 29, 2008 | 33.08 | 33.86 | 31.99 | 32.03 | 180,494 | -1.11(-3.35%) |
Jan 28, 2008 | 33.95 | 33.95 | 32.63 | 33.14 | 222,591 | -0.95(-2.79%) |
Jan 25, 2008 | 36.26 | 36.26 | 33.50 | 34.09 | 307,484 | -0.74(-2.12%) |
Jan 24, 2008 | 35.28 | 35.29 | 34.50 | 34.83 | 311,523 | -0.55(-1.55%) |
Jan 23, 2008 | 34.78 | 35.98 | 34.70 | 35.38 | 393,559 | -0.19(-0.53%) |
Jan 22, 2008 | 35.30 | 36.29 | 35.00 | 35.57 | 245,326 | -1.20(-3.26%) |
Jan 21, 2008 | 36.52 | 36.98 | 36.16 | 36.77 | 185,071 | +0.00(+0.00%) |
Jan 18, 2008 | 36.52 | 36.98 | 36.16 | 36.77 | 185,071 | +0.11(+0.30%) |
Jan 17, 2008 | 36.82 | 37.23 | 36.35 | 36.66 | 707,511 | -0.27(-0.73%) |
Jan 16, 2008 | 37.14 | 37.33 | 36.00 | 36.93 | 103,304 | -0.25(-0.67%) |
Jan 15, 2008 | 37.48 | 37.48 | 36.62 | 37.18 | 290,536 | -0.07(-0.19%) |
Jan 14, 2008 | 36.78 | 37.50 | 36.65 | 37.25 | 50,328 | +0.47(+1.28%) |
Jan 11, 2008 | 36.38 | 37.46 | 36.04 | 36.78 | 86,697 | +0.23(+0.63%) |
Jan 10, 2008 | 36.45 | 36.75 | 36.06 | 36.55 | 105,126 | +0.05(+0.14%) |
Jan 09, 2008 | 36.34 | 37.00 | 35.69 | 36.50 | 168,706 | +0.17(+0.48%) |
Jan 08, 2008 | 37.18 | 37.89 | 36.25 | 36.33 | 33,039 | -0.75(-2.03%) |
Jan 07, 2008 | 35.68 | 37.41 | 35.66 | 37.08 | 136,218 | +1.31(+3.66%) |
Jan 04, 2008 | 35.57 | 36.23 | 35.00 | 35.77 | 153,483 | -0.03(-0.08%) |
Jan 03, 2008 | 35.26 | 36.01 | 34.94 | 35.80 | 188,400 | +0.54(+1.53%) |
Jan 02, 2008 | 36.00 | 36.00 | 34.76 | 35.26 | 100,699 | -0.74(-2.06%) |