Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.54 | 22.78 | 22.36 | 22.54 | 371,371 | -0.23(-1.03%) |
Mar 28, 2008 | 22.40 | 22.84 | 22.27 | 22.77 | 474,485 | +0.36(+1.59%) |
Mar 27, 2008 | 22.54 | 22.67 | 22.02 | 22.42 | 392,997 | -0.14(-0.61%) |
Mar 26, 2008 | 23.08 | 23.41 | 22.45 | 22.56 | 369,638 | -0.85(-3.63%) |
Mar 25, 2008 | 23.83 | 24.23 | 23.30 | 23.41 | 425,989 | -0.49(-2.07%) |
Mar 24, 2008 | 23.84 | 24.19 | 23.60 | 23.90 | 455,556 | +0.06(+0.25%) |
Mar 21, 2008 | 24.81 | 24.82 | 23.18 | 23.84 | 1,033,744 | +0.00(+0.00%) |
Mar 20, 2008 | 24.81 | 24.82 | 23.18 | 23.84 | 1,033,744 | -1.02(-4.11%) |
Mar 19, 2008 | 24.71 | 25.32 | 24.55 | 24.86 | 297,284 | +0.10(+0.42%) |
Mar 18, 2008 | 24.32 | 25.08 | 24.31 | 24.76 | 537,144 | +0.05(+0.21%) |
Mar 17, 2008 | 24.46 | 24.92 | 24.37 | 24.71 | 561,719 | +0.18(+0.74%) |
Mar 14, 2008 | 25.14 | 25.51 | 24.46 | 24.52 | 423,591 | -0.48(-1.91%) |
Mar 13, 2008 | 25.46 | 25.62 | 24.51 | 25.00 | 566,270 | -0.88(-3.42%) |
Mar 12, 2008 | 25.62 | 26.09 | 25.41 | 25.89 | 433,951 | +0.31(+1.22%) |
Mar 11, 2008 | 27.74 | 27.87 | 25.23 | 25.57 | 502,851 | -1.85(-6.73%) |
Mar 10, 2008 | 27.27 | 27.85 | 27.16 | 27.42 | 735,636 | +0.19(+0.70%) |
Mar 07, 2008 | 27.25 | 27.96 | 26.74 | 27.23 | 171,417 | -0.34(-1.23%) |
Mar 06, 2008 | 27.88 | 28.78 | 27.48 | 27.57 | 1,354,827 | -0.65(-2.30%) |
Mar 05, 2008 | 27.47 | 28.35 | 27.33 | 28.22 | 604,835 | +0.74(+2.68%) |
Mar 04, 2008 | 27.13 | 27.74 | 27.02 | 27.48 | 508,495 | +0.03(+0.13%) |
Mar 03, 2008 | 27.83 | 28.30 | 26.09 | 27.45 | 444,270 | -0.35(-1.25%) |
Feb 29, 2008 | 28.55 | 28.55 | 27.41 | 27.79 | 541,396 | -1.16(-4.01%) |
Feb 28, 2008 | 29.47 | 29.47 | 28.76 | 28.95 | 523,411 | -0.30(-1.04%) |
Feb 27, 2008 | 28.76 | 30.01 | 28.21 | 29.26 | 1,801,921 | +1.42(+5.11%) |
Feb 26, 2008 | 28.17 | 28.22 | 27.57 | 27.84 | 449,121 | -0.48(-1.68%) |
Feb 25, 2008 | 27.31 | 28.60 | 27.31 | 28.31 | 1,165,445 | +1.18(+4.35%) |
Feb 22, 2008 | 26.94 | 27.18 | 26.61 | 27.13 | 883,568 | +0.19(+0.71%) |
Feb 21, 2008 | 27.39 | 27.73 | 26.72 | 26.94 | 122,023 | -0.67(-2.42%) |
Feb 20, 2008 | 27.61 | 27.71 | 27.04 | 27.61 | 185,671 | -0.08(-0.28%) |
Feb 19, 2008 | 27.76 | 27.96 | 27.47 | 27.69 | 536,690 | +0.14(+0.50%) |
Feb 18, 2008 | 27.32 | 27.74 | 27.13 | 27.55 | 706,349 | +0.00(+0.00%) |
Feb 15, 2008 | 27.32 | 27.74 | 27.13 | 27.55 | 706,349 | +0.15(+0.54%) |
Feb 14, 2008 | 27.14 | 27.65 | 26.96 | 27.40 | 612,236 | +0.27(+0.99%) |
Feb 13, 2008 | 26.81 | 27.31 | 26.58 | 27.13 | 538,276 | +0.56(+2.12%) |
Feb 12, 2008 | 26.53 | 26.87 | 26.09 | 26.57 | 436,149 | -0.10(-0.36%) |
Feb 11, 2008 | 26.79 | 27.04 | 26.56 | 26.67 | 409,310 | -0.10(-0.39%) |
Feb 08, 2008 | 26.57 | 27.00 | 26.49 | 26.77 | 855,254 | +0.08(+0.29%) |
Feb 07, 2008 | 26.54 | 26.98 | 26.44 | 26.69 | 260,116 | -0.41(-1.50%) |
Feb 06, 2008 | 27.13 | 27.42 | 26.67 | 27.10 | 265,589 | +0.01(+0.03%) |
Feb 05, 2008 | 26.51 | 27.74 | 26.32 | 27.09 | 1,797,384 | -0.02(-0.06%) |
Feb 04, 2008 | 27.09 | 27.42 | 26.27 | 27.11 | 1,086,643 | -1.47(-5.13%) |
Feb 01, 2008 | 30.93 | 31.03 | 28.38 | 28.57 | 658,259 | -2.37(-7.65%) |
Jan 31, 2008 | 30.89 | 32.19 | 29.96 | 30.94 | 580,468 | -0.71(-2.25%) |
Jan 30, 2008 | 31.90 | 31.90 | 31.19 | 31.65 | 179,918 | -0.46(-1.43%) |
Jan 29, 2008 | 32.37 | 32.42 | 31.78 | 32.11 | 432,958 | +0.03(+0.11%) |
Jan 28, 2008 | 31.07 | 32.60 | 30.39 | 32.08 | 337,786 | +0.91(+2.92%) |
Jan 25, 2008 | 31.16 | 31.63 | 30.74 | 31.17 | 183,127 | +0.19(+0.62%) |
Jan 24, 2008 | 31.25 | 31.64 | 30.91 | 30.97 | 184,806 | -0.37(-1.19%) |
Jan 23, 2008 | 29.88 | 31.46 | 29.47 | 31.35 | 192,820 | +0.68(+2.23%) |
Jan 22, 2008 | 29.00 | 31.19 | 25.81 | 30.66 | 188,392 | -0.44(-1.42%) |
Jan 21, 2008 | 31.82 | 32.06 | 30.33 | 31.10 | 184,814 | +0.00(+0.00%) |
Jan 18, 2008 | 31.82 | 32.06 | 30.33 | 31.10 | 184,814 | -0.73(-2.29%) |
Jan 17, 2008 | 32.19 | 32.39 | 31.46 | 31.83 | 136,325 | -0.30(-0.94%) |
Jan 16, 2008 | 31.70 | 32.83 | 31.46 | 32.14 | 164,249 | +0.39(+1.23%) |
Jan 15, 2008 | 31.11 | 31.99 | 30.19 | 31.75 | 210,782 | +0.40(+1.27%) |
Jan 14, 2008 | 29.42 | 31.95 | 29.42 | 31.35 | 141,033 | +1.83(+6.20%) |
Jan 11, 2008 | 30.38 | 30.54 | 29.09 | 29.52 | 132,905 | -1.04(-3.40%) |
Jan 10, 2008 | 29.74 | 30.65 | 28.95 | 30.56 | 256,309 | +0.48(+1.59%) |
Jan 09, 2008 | 32.02 | 32.03 | 29.07 | 30.08 | 400,474 | -2.02(-6.29%) |
Jan 08, 2008 | 34.25 | 34.25 | 31.94 | 32.10 | 397,883 | -2.05(-6.02%) |
Jan 07, 2008 | 34.34 | 34.46 | 33.00 | 34.16 | 111,456 | -0.09(-0.25%) |
Jan 04, 2008 | 32.80 | 35.06 | 32.67 | 34.24 | 419,612 | +0.64(+1.91%) |
Jan 03, 2008 | 33.71 | 33.90 | 32.68 | 33.60 | 149,410 | -0.23(-0.67%) |
Jan 02, 2008 | 34.24 | 34.79 | 33.44 | 33.83 | 97,926 | -0.37(-1.09%) |