Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.10 | 31.99 | 30.55 | 31.18 | 149,351 | +0.29(+0.94%) |
Mar 28, 2008 | 31.12 | 31.70 | 30.71 | 30.89 | 99,498 | -0.29(-0.93%) |
Mar 27, 2008 | 32.84 | 32.84 | 31.02 | 31.18 | 162,785 | -1.47(-4.50%) |
Mar 26, 2008 | 31.58 | 32.86 | 31.38 | 32.65 | 126,670 | +0.72(+2.25%) |
Mar 25, 2008 | 31.72 | 32.12 | 30.89 | 31.93 | 144,197 | -0.01(-0.03%) |
Mar 24, 2008 | 29.60 | 32.70 | 29.60 | 31.94 | 192,724 | +2.37(+8.01%) |
Mar 21, 2008 | 29.26 | 30.00 | 28.70 | 29.57 | 286,349 | +0.00(+0.00%) |
Mar 20, 2008 | 29.26 | 30.00 | 28.70 | 29.57 | 286,349 | +0.59(+2.04%) |
Mar 19, 2008 | 31.01 | 31.30 | 28.98 | 28.98 | 133,664 | -1.78(-5.79%) |
Mar 18, 2008 | 29.60 | 31.03 | 29.08 | 30.76 | 162,974 | +1.68(+5.78%) |
Mar 17, 2008 | 28.75 | 29.80 | 28.26 | 29.08 | 111,661 | -0.38(-1.29%) |
Mar 14, 2008 | 31.82 | 31.82 | 29.00 | 29.46 | 219,473 | -2.04(-6.48%) |
Mar 13, 2008 | 30.63 | 31.60 | 30.00 | 31.50 | 197,065 | +0.44(+1.42%) |
Mar 12, 2008 | 30.50 | 31.58 | 30.37 | 31.06 | 257,070 | +0.45(+1.47%) |
Mar 11, 2008 | 29.76 | 30.88 | 29.62 | 30.61 | 207,055 | +1.01(+3.41%) |
Mar 10, 2008 | 31.22 | 31.63 | 29.33 | 29.60 | 131,968 | -1.71(-5.46%) |
Mar 07, 2008 | 32.14 | 32.71 | 31.08 | 31.31 | 169,225 | -0.92(-2.85%) |
Mar 06, 2008 | 32.47 | 32.73 | 31.91 | 32.23 | 219,406 | -0.14(-0.43%) |
Mar 05, 2008 | 32.00 | 33.64 | 31.01 | 32.37 | 334,475 | +0.61(+1.92%) |
Mar 04, 2008 | 32.02 | 33.26 | 31.43 | 31.76 | 278,329 | -0.55(-1.70%) |
Mar 03, 2008 | 32.61 | 33.42 | 31.37 | 32.31 | 353,256 | -0.44(-1.34%) |
Feb 29, 2008 | 33.36 | 34.17 | 32.36 | 32.75 | 259,374 | -0.74(-2.21%) |
Feb 28, 2008 | 33.72 | 34.17 | 32.83 | 33.49 | 324,615 | -0.72(-2.10%) |
Feb 27, 2008 | 33.80 | 34.74 | 32.84 | 34.21 | 270,948 | +0.36(+1.06%) |
Feb 26, 2008 | 34.00 | 34.46 | 33.52 | 33.85 | 394,603 | -0.29(-0.85%) |
Feb 25, 2008 | 34.05 | 34.25 | 33.56 | 34.14 | 229,645 | +0.17(+0.50%) |
Feb 22, 2008 | 32.55 | 34.30 | 32.39 | 33.97 | 371,013 | +1.43(+4.39%) |
Feb 21, 2008 | 31.05 | 32.85 | 30.95 | 32.54 | 495,451 | +1.77(+5.75%) |
Feb 20, 2008 | 31.29 | 31.36 | 30.04 | 30.77 | 324,398 | -0.84(-2.66%) |
Feb 19, 2008 | 29.94 | 32.23 | 29.92 | 31.61 | 375,910 | +1.96(+6.61%) |
Feb 18, 2008 | 29.07 | 29.98 | 28.67 | 29.65 | 495,680 | +0.00(+0.00%) |
Feb 15, 2008 | 29.07 | 29.98 | 28.67 | 29.65 | 495,680 | +0.39(+1.33%) |
Feb 14, 2008 | 31.44 | 32.60 | 28.51 | 29.26 | 1,116,918 | +4.27(+17.09%) |
Feb 13, 2008 | 24.28 | 25.00 | 23.85 | 24.99 | 195,007 | +0.99(+4.12%) |
Feb 12, 2008 | 23.55 | 24.51 | 23.44 | 24.00 | 170,843 | +0.62(+2.65%) |
Feb 11, 2008 | 22.91 | 23.55 | 22.71 | 23.38 | 96,171 | +0.52(+2.27%) |
Feb 08, 2008 | 22.57 | 23.47 | 22.41 | 22.86 | 99,695 | +0.23(+1.02%) |
Feb 07, 2008 | 22.23 | 22.89 | 21.66 | 22.63 | 162,037 | +0.20(+0.89%) |
Feb 06, 2008 | 23.05 | 23.72 | 22.05 | 22.43 | 92,779 | -0.44(-1.92%) |
Feb 05, 2008 | 23.83 | 24.98 | 22.72 | 22.87 | 135,823 | -1.44(-5.92%) |
Feb 04, 2008 | 24.75 | 24.75 | 23.78 | 24.31 | 165,844 | -0.36(-1.46%) |
Feb 01, 2008 | 24.02 | 24.99 | 23.30 | 24.67 | 140,896 | +0.79(+3.31%) |
Jan 31, 2008 | 22.02 | 24.39 | 22.02 | 23.88 | 188,181 | +1.54(+6.89%) |
Jan 30, 2008 | 22.29 | 23.50 | 22.29 | 22.34 | 74,653 | -0.10(-0.45%) |
Jan 29, 2008 | 22.23 | 22.61 | 21.76 | 22.44 | 75,571 | +0.39(+1.77%) |
Jan 28, 2008 | 21.45 | 22.32 | 21.17 | 22.05 | 91,524 | +0.60(+2.80%) |
Jan 25, 2008 | 21.64 | 22.13 | 21.26 | 21.45 | 159,761 | +0.21(+0.99%) |
Jan 24, 2008 | 21.50 | 21.88 | 20.92 | 21.24 | 190,714 | -0.03(-0.14%) |
Jan 23, 2008 | 19.90 | 21.45 | 19.90 | 21.27 | 291,687 | +0.96(+4.73%) |
Jan 22, 2008 | 20.43 | 21.29 | 19.00 | 20.31 | 215,623 | -1.31(-6.06%) |
Jan 21, 2008 | 22.41 | 22.64 | 21.40 | 21.62 | 165,229 | +0.00(+0.00%) |
Jan 18, 2008 | 22.41 | 22.64 | 21.40 | 21.62 | 165,229 | -0.51(-2.30%) |
Jan 17, 2008 | 23.27 | 23.36 | 22.06 | 22.13 | 101,658 | -0.93(-4.03%) |
Jan 16, 2008 | 22.29 | 23.65 | 21.86 | 23.06 | 154,937 | +0.71(+3.18%) |
Jan 15, 2008 | 22.50 | 23.09 | 21.80 | 22.35 | 181,178 | -0.39(-1.72%) |
Jan 14, 2008 | 22.21 | 22.99 | 22.21 | 22.74 | 116,154 | +0.53(+2.39%) |
Jan 11, 2008 | 23.09 | 23.09 | 22.18 | 22.21 | 103,358 | -0.97(-4.18%) |
Jan 10, 2008 | 21.95 | 23.43 | 21.83 | 23.18 | 278,600 | +0.93(+4.18%) |
Jan 09, 2008 | 23.56 | 23.57 | 21.81 | 22.25 | 516,193 | -1.33(-5.64%) |
Jan 08, 2008 | 24.67 | 25.15 | 23.57 | 23.58 | 141,761 | -1.07(-4.34%) |
Jan 07, 2008 | 25.39 | 25.61 | 24.17 | 24.65 | 180,595 | -0.61(-2.41%) |
Jan 04, 2008 | 26.95 | 27.10 | 25.25 | 25.26 | 203,454 | -1.98(-7.27%) |
Jan 03, 2008 | 27.10 | 28.01 | 26.95 | 27.24 | 152,280 | +0.18(+0.67%) |
Jan 02, 2008 | 27.10 | 27.87 | 26.70 | 27.06 | 169,126 | -0.12(-0.44%) |