Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.44 | 27.94 | 27.34 | 27.77 | 457,412 | +0.39(+1.44%) |
Mar 28, 2008 | 27.68 | 27.78 | 27.36 | 27.38 | 420,154 | -0.23(-0.82%) |
Mar 27, 2008 | 27.67 | 27.98 | 27.49 | 27.60 | 283,356 | +0.20(+0.73%) |
Mar 26, 2008 | 27.62 | 27.65 | 27.29 | 27.40 | 336,099 | -0.83(-2.94%) |
Mar 25, 2008 | 27.83 | 28.34 | 27.63 | 28.23 | 635,624 | +0.82(+2.98%) |
Mar 24, 2008 | 27.69 | 27.69 | 27.00 | 27.41 | 305,880 | +0.32(+1.19%) |
Mar 21, 2008 | 25.87 | 27.23 | 25.87 | 27.09 | 463,302 | +0.00(+0.00%) |
Mar 20, 2008 | 25.87 | 27.23 | 25.87 | 27.09 | 463,302 | +1.02(+3.93%) |
Mar 19, 2008 | 26.82 | 26.93 | 26.07 | 26.07 | 544,011 | -1.75(-6.30%) |
Mar 18, 2008 | 27.29 | 27.94 | 27.21 | 27.82 | 288,846 | +1.15(+4.32%) |
Mar 17, 2008 | 26.63 | 26.96 | 26.36 | 26.67 | 450,376 | -0.84(-3.07%) |
Mar 14, 2008 | 28.30 | 28.34 | 27.29 | 27.51 | 479,422 | -0.53(-1.88%) |
Mar 13, 2008 | 27.88 | 28.11 | 27.73 | 28.04 | 279,083 | +0.12(+0.42%) |
Mar 12, 2008 | 27.58 | 28.12 | 27.55 | 27.92 | 383,834 | +0.32(+1.17%) |
Mar 11, 2008 | 27.88 | 28.00 | 27.06 | 27.60 | 445,780 | +0.17(+0.63%) |
Mar 10, 2008 | 27.96 | 28.03 | 27.29 | 27.43 | 463,318 | -0.58(-2.07%) |
Mar 07, 2008 | 27.87 | 28.28 | 27.85 | 28.01 | 449,600 | +0.15(+0.53%) |
Mar 06, 2008 | 28.03 | 28.19 | 27.80 | 27.86 | 261,412 | -0.50(-1.77%) |
Mar 05, 2008 | 28.21 | 28.63 | 28.09 | 28.36 | 736,956 | +0.28(+1.01%) |
Mar 04, 2008 | 28.03 | 28.26 | 27.70 | 28.08 | 643,501 | -0.54(-1.89%) |
Mar 03, 2008 | 28.44 | 28.73 | 28.36 | 28.62 | 920,956 | -0.55(-1.88%) |
Feb 29, 2008 | 29.21 | 29.30 | 28.79 | 29.17 | 1,313,334 | -0.21(-0.70%) |
Feb 28, 2008 | 29.48 | 29.61 | 29.19 | 29.37 | 497,152 | -0.55(-1.85%) |
Feb 27, 2008 | 29.89 | 30.29 | 29.85 | 29.93 | 792,587 | -0.63(-2.07%) |
Feb 26, 2008 | 30.30 | 30.76 | 30.08 | 30.56 | 646,140 | +0.26(+0.87%) |
Feb 25, 2008 | 29.73 | 30.35 | 29.66 | 30.29 | 788,246 | +0.97(+3.30%) |
Feb 22, 2008 | 29.25 | 29.34 | 28.91 | 29.33 | 235,143 | +0.27(+0.93%) |
Feb 21, 2008 | 29.26 | 29.39 | 29.00 | 29.06 | 227,227 | +0.26(+0.89%) |
Feb 20, 2008 | 28.51 | 28.90 | 28.26 | 28.80 | 397,884 | -0.04(-0.13%) |
Feb 19, 2008 | 29.27 | 29.30 | 28.77 | 28.84 | 310,730 | -0.93(-3.14%) |
Feb 18, 2008 | 29.18 | 29.80 | 29.06 | 29.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.18 | 29.80 | 29.06 | 29.77 | 417,701 | +0.55(+1.90%) |
Feb 14, 2008 | 29.42 | 29.63 | 29.19 | 29.22 | 264,788 | +0.44(+1.54%) |
Feb 13, 2008 | 28.36 | 28.84 | 28.20 | 28.77 | 683,080 | -0.21(-0.71%) |
Feb 12, 2008 | 28.82 | 29.13 | 28.47 | 28.98 | 359,252 | -0.08(-0.27%) |
Feb 11, 2008 | 29.04 | 29.12 | 28.62 | 29.06 | 526,286 | +0.05(+0.18%) |
Feb 08, 2008 | 29.25 | 29.25 | 28.63 | 29.01 | 981,074 | -0.79(-2.66%) |
Feb 07, 2008 | 29.88 | 30.06 | 29.33 | 29.80 | 1,042,081 | -2.85(-8.74%) |
Feb 06, 2008 | 33.46 | 33.46 | 32.58 | 32.65 | 538,711 | +0.49(+1.52%) |
Feb 05, 2008 | 32.92 | 32.99 | 32.16 | 32.16 | 460,353 | -1.07(-3.22%) |
Feb 04, 2008 | 33.33 | 33.43 | 33.16 | 33.23 | 411,952 | -0.53(-1.57%) |
Feb 01, 2008 | 33.75 | 33.86 | 33.29 | 33.76 | 328,797 | +0.35(+1.06%) |
Jan 31, 2008 | 32.39 | 33.72 | 32.39 | 33.41 | 1,012,127 | +0.45(+1.37%) |
Jan 30, 2008 | 32.94 | 33.55 | 32.71 | 32.96 | 655,452 | -0.06(-0.18%) |
Jan 29, 2008 | 33.05 | 33.20 | 32.78 | 33.01 | 408,896 | +0.19(+0.59%) |
Jan 28, 2008 | 32.74 | 32.88 | 32.22 | 32.82 | 425,120 | +0.51(+1.58%) |
Jan 25, 2008 | 32.97 | 32.97 | 32.21 | 32.31 | 460,035 | -0.11(-0.34%) |
Jan 24, 2008 | 31.65 | 32.48 | 31.65 | 32.42 | 402,304 | +0.62(+1.97%) |
Jan 23, 2008 | 31.15 | 31.95 | 30.33 | 31.80 | 1,062,923 | -0.15(-0.48%) |
Jan 22, 2008 | 30.83 | 32.34 | 30.80 | 31.95 | 1,117,228 | -2.72(-7.84%) |
Jan 21, 2008 | 34.61 | 35.43 | 34.35 | 34.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.61 | 35.43 | 34.35 | 34.67 | 541,973 | +0.21(+0.62%) |
Jan 17, 2008 | 35.19 | 35.41 | 34.35 | 34.46 | 405,401 | +0.08(+0.22%) |
Jan 16, 2008 | 34.79 | 34.98 | 34.10 | 34.38 | 494,276 | -0.01(-0.04%) |
Jan 15, 2008 | 35.15 | 35.29 | 34.28 | 34.39 | 361,795 | -0.21(-0.61%) |
Jan 14, 2008 | 34.91 | 34.98 | 34.55 | 34.60 | 251,906 | -0.54(-1.54%) |
Jan 11, 2008 | 35.40 | 35.40 | 34.92 | 35.15 | 620,420 | +0.02(+0.05%) |
Jan 10, 2008 | 34.80 | 35.29 | 34.72 | 35.13 | 1,129,154 | +0.61(+1.77%) |
Jan 09, 2008 | 34.45 | 34.66 | 33.99 | 34.51 | 840,784 | -0.15(-0.45%) |
Jan 08, 2008 | 34.89 | 35.45 | 34.62 | 34.67 | 1,152,591 | +1.12(+3.34%) |
Jan 07, 2008 | 33.74 | 33.84 | 33.17 | 33.55 | 3,967,018 | +0.17(+0.52%) |
Jan 04, 2008 | 34.02 | 34.08 | 33.30 | 33.37 | 1,559,552 | -0.73(-2.13%) |
Jan 03, 2008 | 34.15 | 34.33 | 34.02 | 34.10 | 1,473,742 | -0.15(-0.43%) |
Jan 02, 2008 | 34.79 | 34.79 | 33.92 | 34.25 | 1,297,596 | -0.49(-1.41%) |