Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.98 | 33.00 | 32.62 | 32.81 | 446,866 | -0.12(-0.37%) |
Mar 28, 2008 | 33.10 | 33.20 | 32.86 | 32.93 | 262,690 | +0.05(+0.16%) |
Mar 27, 2008 | 32.67 | 33.11 | 32.58 | 32.88 | 393,187 | +0.11(+0.34%) |
Mar 26, 2008 | 33.24 | 33.24 | 32.62 | 32.77 | 324,545 | -0.54(-1.63%) |
Mar 25, 2008 | 33.18 | 33.54 | 33.18 | 33.32 | 339,661 | +0.25(+0.76%) |
Mar 24, 2008 | 33.03 | 33.28 | 32.86 | 33.06 | 508,721 | +0.03(+0.08%) |
Mar 21, 2008 | 32.60 | 33.18 | 32.55 | 33.04 | 713,413 | +0.00(+0.00%) |
Mar 20, 2008 | 32.60 | 33.18 | 32.55 | 33.04 | 713,413 | +0.32(+0.99%) |
Mar 19, 2008 | 33.28 | 33.56 | 32.71 | 32.71 | 422,803 | -0.34(-1.04%) |
Mar 18, 2008 | 32.92 | 33.06 | 32.49 | 33.06 | 453,499 | +0.65(+2.00%) |
Mar 17, 2008 | 32.32 | 33.07 | 32.28 | 32.41 | 499,060 | -0.54(-1.65%) |
Mar 14, 2008 | 33.29 | 33.52 | 32.77 | 32.95 | 593,097 | -0.13(-0.39%) |
Mar 13, 2008 | 32.61 | 33.21 | 32.61 | 33.08 | 676,547 | +0.14(+0.41%) |
Mar 12, 2008 | 32.91 | 33.45 | 32.89 | 32.95 | 774,463 | +0.13(+0.40%) |
Mar 11, 2008 | 33.32 | 33.32 | 32.63 | 32.82 | 803,727 | +0.18(+0.56%) |
Mar 10, 2008 | 32.15 | 32.91 | 32.05 | 32.63 | 659,734 | +0.58(+1.82%) |
Mar 07, 2008 | 32.09 | 32.44 | 31.99 | 32.05 | 584,954 | -0.25(-0.78%) |
Mar 06, 2008 | 33.35 | 33.35 | 32.28 | 32.30 | 773,648 | -1.19(-3.56%) |
Mar 05, 2008 | 33.65 | 33.81 | 33.20 | 33.50 | 753,488 | +0.18(+0.54%) |
Mar 04, 2008 | 33.78 | 34.09 | 33.22 | 33.32 | 936,757 | -0.56(-1.66%) |
Mar 03, 2008 | 33.06 | 33.96 | 32.89 | 33.88 | 804,596 | +0.69(+2.09%) |
Feb 29, 2008 | 33.32 | 33.75 | 33.02 | 33.19 | 531,242 | -0.42(-1.25%) |
Feb 28, 2008 | 33.38 | 33.73 | 33.34 | 33.61 | 368,044 | -0.01(-0.02%) |
Feb 27, 2008 | 33.26 | 34.01 | 33.21 | 33.61 | 417,250 | +0.02(+0.06%) |
Feb 26, 2008 | 33.52 | 33.87 | 33.45 | 33.59 | 416,852 | +0.03(+0.08%) |
Feb 25, 2008 | 32.78 | 33.59 | 32.77 | 33.57 | 414,896 | +0.83(+2.53%) |
Feb 22, 2008 | 32.73 | 32.82 | 32.45 | 32.74 | 345,369 | +0.16(+0.50%) |
Feb 21, 2008 | 32.55 | 33.00 | 32.52 | 32.58 | 576,293 | +0.15(+0.46%) |
Feb 20, 2008 | 31.60 | 32.64 | 31.60 | 32.43 | 697,988 | +0.58(+1.83%) |
Feb 19, 2008 | 32.86 | 32.86 | 31.68 | 31.84 | 576,538 | -0.74(-2.27%) |
Feb 18, 2008 | 31.27 | 32.60 | 31.15 | 32.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.27 | 32.60 | 31.15 | 32.58 | 713,101 | +1.56(+5.04%) |
Feb 14, 2008 | 31.65 | 31.65 | 31.02 | 31.02 | 386,222 | -0.45(-1.42%) |
Feb 13, 2008 | 31.51 | 31.81 | 31.32 | 31.47 | 260,614 | +0.09(+0.29%) |
Feb 12, 2008 | 31.56 | 31.59 | 31.19 | 31.38 | 310,227 | +0.05(+0.14%) |
Feb 11, 2008 | 30.97 | 31.37 | 30.80 | 31.33 | 375,488 | +0.51(+1.66%) |
Feb 08, 2008 | 31.20 | 31.25 | 30.72 | 30.82 | 407,420 | -0.41(-1.31%) |
Feb 07, 2008 | 30.44 | 31.23 | 30.37 | 31.23 | 369,130 | +0.66(+2.16%) |
Feb 06, 2008 | 31.29 | 31.41 | 30.45 | 30.57 | 381,772 | -0.60(-1.93%) |
Feb 05, 2008 | 30.66 | 31.33 | 30.66 | 31.17 | 386,696 | +0.01(+0.04%) |
Feb 04, 2008 | 31.53 | 31.60 | 31.07 | 31.16 | 267,637 | -0.32(-1.01%) |
Feb 01, 2008 | 30.52 | 31.66 | 30.51 | 31.47 | 559,129 | +1.15(+3.78%) |
Jan 31, 2008 | 29.95 | 30.57 | 29.68 | 30.33 | 416,556 | +0.38(+1.28%) |
Jan 30, 2008 | 30.11 | 30.52 | 29.92 | 29.94 | 222,291 | -0.32(-1.05%) |
Jan 29, 2008 | 30.16 | 30.31 | 29.94 | 30.26 | 344,884 | +0.32(+1.08%) |
Jan 28, 2008 | 29.15 | 29.94 | 29.11 | 29.94 | 300,270 | +0.74(+2.53%) |
Jan 25, 2008 | 29.76 | 29.76 | 29.17 | 29.20 | 292,769 | -0.30(-1.01%) |
Jan 24, 2008 | 29.68 | 29.87 | 29.19 | 29.50 | 528,644 | -0.07(-0.24%) |
Jan 23, 2008 | 28.94 | 29.70 | 28.40 | 29.57 | 661,893 | +0.62(+2.13%) |
Jan 22, 2008 | 28.09 | 29.17 | 27.71 | 28.95 | 505,639 | -0.25(-0.84%) |
Jan 21, 2008 | 30.03 | 30.03 | 29.08 | 29.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.03 | 30.03 | 29.08 | 29.20 | 472,009 | -0.66(-2.21%) |
Jan 17, 2008 | 30.15 | 30.39 | 29.84 | 29.86 | 351,770 | -0.10(-0.35%) |
Jan 16, 2008 | 29.76 | 30.37 | 29.76 | 29.96 | 345,048 | +0.14(+0.48%) |
Jan 15, 2008 | 30.32 | 30.48 | 29.54 | 29.82 | 637,760 | -0.77(-2.52%) |
Jan 14, 2008 | 31.32 | 31.32 | 30.51 | 30.59 | 364,729 | -0.57(-1.83%) |
Jan 11, 2008 | 31.67 | 31.71 | 31.14 | 31.16 | 265,065 | -0.71(-2.22%) |
Jan 10, 2008 | 31.45 | 31.95 | 31.44 | 31.87 | 258,988 | +0.34(+1.09%) |
Jan 09, 2008 | 31.85 | 32.01 | 31.23 | 31.53 | 410,309 | -0.41(-1.30%) |
Jan 08, 2008 | 32.15 | 32.41 | 31.90 | 31.94 | 395,826 | +0.02(+0.06%) |
Jan 07, 2008 | 31.79 | 32.06 | 31.64 | 31.92 | 322,848 | +0.10(+0.31%) |
Jan 04, 2008 | 32.10 | 32.12 | 31.67 | 31.82 | 391,174 | -0.41(-1.27%) |
Jan 03, 2008 | 33.17 | 33.24 | 32.16 | 32.23 | 520,753 | -0.82(-2.47%) |
Jan 02, 2008 | 33.28 | 33.28 | 32.84 | 33.05 | 554,534 | -0.30(-0.89%) |