Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.36 | 28.61 | 28.08 | 28.30 | 611,162 | +0.25(+0.91%) |
Mar 28, 2008 | 28.58 | 28.64 | 28.03 | 28.05 | 34,419 | -0.45(-1.58%) |
Mar 27, 2008 | 28.91 | 29.09 | 28.49 | 28.49 | 58,359 | -0.40(-1.37%) |
Mar 26, 2008 | 29.26 | 29.26 | 28.80 | 28.89 | 61,234 | -0.67(-2.25%) |
Mar 25, 2008 | 29.53 | 29.66 | 29.22 | 29.56 | 92,697 | -0.05(-0.17%) |
Mar 24, 2008 | 29.40 | 29.94 | 29.39 | 29.61 | 97,508 | +0.05(+0.16%) |
Mar 21, 2008 | 28.46 | 29.56 | 28.39 | 29.56 | 73,921 | +0.00(+0.00%) |
Mar 20, 2008 | 28.46 | 29.56 | 28.39 | 29.56 | 73,921 | +1.27(+4.47%) |
Mar 19, 2008 | 28.93 | 29.16 | 28.29 | 28.29 | 75,613 | -0.31(-1.07%) |
Mar 18, 2008 | 27.94 | 28.60 | 27.74 | 28.60 | 173,300 | +1.21(+4.42%) |
Mar 17, 2008 | 27.32 | 27.48 | 26.72 | 27.39 | 263,344 | -0.06(-0.23%) |
Mar 14, 2008 | 28.25 | 28.46 | 27.32 | 27.45 | 368,154 | -0.77(-2.74%) |
Mar 13, 2008 | 27.70 | 28.44 | 27.37 | 28.23 | 328,333 | +0.04(+0.15%) |
Mar 12, 2008 | 28.74 | 29.04 | 28.16 | 28.19 | 71,553 | -0.48(-1.67%) |
Mar 11, 2008 | 27.52 | 28.67 | 27.52 | 28.67 | 105,088 | +1.47(+5.39%) |
Mar 10, 2008 | 27.78 | 27.81 | 27.13 | 27.20 | 60,581 | -0.54(-1.94%) |
Mar 07, 2008 | 27.48 | 28.06 | 27.37 | 27.74 | 163,117 | -0.02(-0.09%) |
Mar 06, 2008 | 28.22 | 28.22 | 27.70 | 27.76 | 71,198 | -0.76(-2.67%) |
Mar 05, 2008 | 28.71 | 28.94 | 28.30 | 28.52 | 122,300 | -0.06(-0.23%) |
Mar 04, 2008 | 28.54 | 28.66 | 28.09 | 28.59 | 145,136 | -0.29(-1.00%) |
Mar 03, 2008 | 28.97 | 29.01 | 28.62 | 28.88 | 112,827 | -0.14(-0.48%) |
Feb 29, 2008 | 29.70 | 29.70 | 28.95 | 29.02 | 166,605 | -0.98(-3.26%) |
Feb 28, 2008 | 30.30 | 30.42 | 29.92 | 30.00 | 116,041 | -0.50(-1.65%) |
Feb 27, 2008 | 30.29 | 30.79 | 30.29 | 30.50 | 124,499 | +0.00(+0.00%) |
Feb 26, 2008 | 30.26 | 30.66 | 30.19 | 30.50 | 146,997 | +0.03(+0.10%) |
Feb 25, 2008 | 30.06 | 30.47 | 29.73 | 30.47 | 319,706 | +0.54(+1.82%) |
Feb 22, 2008 | 29.73 | 30.11 | 29.41 | 29.92 | 180,490 | +0.20(+0.66%) |
Feb 21, 2008 | 30.35 | 30.39 | 29.71 | 29.73 | 65,632 | -0.36(-1.20%) |
Feb 20, 2008 | 29.56 | 30.26 | 29.55 | 30.09 | 70,200 | +0.12(+0.41%) |
Feb 19, 2008 | 30.59 | 30.59 | 29.87 | 29.97 | 114,341 | -0.26(-0.86%) |
Feb 18, 2008 | 30.00 | 30.23 | 29.87 | 30.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.00 | 30.23 | 29.87 | 30.23 | 80,137 | +0.08(+0.25%) |
Feb 14, 2008 | 30.69 | 30.69 | 30.09 | 30.15 | 78,488 | -0.53(-1.72%) |
Feb 13, 2008 | 30.70 | 30.72 | 30.32 | 30.68 | 61,911 | +0.33(+1.07%) |
Feb 12, 2008 | 30.28 | 30.67 | 30.26 | 30.35 | 31,463 | +0.30(+0.98%) |
Feb 11, 2008 | 30.23 | 30.23 | 29.75 | 30.05 | 68,000 | -0.13(-0.43%) |
Feb 08, 2008 | 30.59 | 30.68 | 29.98 | 30.18 | 73,283 | -0.54(-1.77%) |
Feb 07, 2008 | 30.24 | 30.76 | 30.09 | 30.73 | 100,817 | +0.41(+1.36%) |
Feb 06, 2008 | 30.66 | 30.95 | 30.27 | 30.32 | 232,590 | -0.28(-0.93%) |
Feb 05, 2008 | 31.22 | 31.27 | 30.60 | 30.60 | 82,886 | -1.09(-3.45%) |
Feb 04, 2008 | 32.22 | 32.22 | 31.66 | 31.69 | 134,141 | -0.66(-2.05%) |
Feb 01, 2008 | 31.68 | 32.35 | 31.68 | 32.35 | 73,244 | +0.67(+2.11%) |
Jan 31, 2008 | 30.50 | 31.95 | 30.39 | 31.69 | 94,051 | +0.82(+2.64%) |
Jan 30, 2008 | 30.96 | 31.82 | 30.86 | 30.87 | 70,876 | -0.30(-0.97%) |
Jan 29, 2008 | 30.89 | 31.20 | 30.66 | 31.17 | 69,354 | +0.58(+1.89%) |
Jan 28, 2008 | 29.73 | 30.62 | 29.51 | 30.59 | 143,275 | +0.90(+3.03%) |
Jan 25, 2008 | 30.30 | 30.67 | 29.56 | 29.69 | 108,598 | -0.51(-1.68%) |
Jan 24, 2008 | 30.30 | 30.33 | 29.88 | 30.20 | 50,408 | +0.09(+0.31%) |
Jan 23, 2008 | 28.05 | 30.22 | 28.05 | 30.11 | 77,304 | +1.67(+5.86%) |
Jan 22, 2008 | 26.90 | 28.90 | 26.80 | 28.44 | 84,273 | +0.14(+0.48%) |
Jan 21, 2008 | 28.91 | 29.45 | 27.96 | 28.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.91 | 29.45 | 27.96 | 28.31 | 49,901 | -0.44(-1.52%) |
Jan 17, 2008 | 29.86 | 29.86 | 28.74 | 28.74 | 54,690 | -1.22(-4.06%) |
Jan 16, 2008 | 29.56 | 30.10 | 29.46 | 29.96 | 58,528 | +0.47(+1.60%) |
Jan 15, 2008 | 29.97 | 29.97 | 29.49 | 29.49 | 36,706 | -0.88(-2.90%) |
Jan 14, 2008 | 30.36 | 30.46 | 30.13 | 30.37 | 33,154 | +0.18(+0.59%) |
Jan 11, 2008 | 30.14 | 30.72 | 30.01 | 30.19 | 25,204 | -0.15(-0.51%) |
Jan 10, 2008 | 29.66 | 30.67 | 29.53 | 30.34 | 42,965 | +0.47(+1.58%) |
Jan 09, 2008 | 29.66 | 29.87 | 29.04 | 29.87 | 48,886 | +0.12(+0.40%) |
Jan 08, 2008 | 30.52 | 30.76 | 29.74 | 29.75 | 38,229 | -0.64(-2.12%) |
Jan 07, 2008 | 30.21 | 30.60 | 29.97 | 30.40 | 74,428 | +0.34(+1.12%) |
Jan 04, 2008 | 30.57 | 30.57 | 30.04 | 30.06 | 49,055 | -0.71(-2.31%) |
Jan 03, 2008 | 31.10 | 31.13 | 30.77 | 30.77 | 14,716 | -0.20(-0.65%) |
Jan 02, 2008 | 31.46 | 31.55 | 30.93 | 30.97 | 133,633 | -0.44(-1.41%) |