Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.29 | 30.74 | 30.20 | 30.69 | 1,013,673 | +0.26(+0.85%) |
Mar 28, 2008 | 30.46 | 30.72 | 30.31 | 30.43 | 675,196 | -0.01(-0.04%) |
Mar 27, 2008 | 30.48 | 30.77 | 30.43 | 30.44 | 836,667 | -0.09(-0.30%) |
Mar 26, 2008 | 30.39 | 30.81 | 30.36 | 30.53 | 1,033,566 | +0.06(+0.21%) |
Mar 25, 2008 | 30.05 | 30.63 | 30.05 | 30.47 | 801,671 | +0.37(+1.23%) |
Mar 24, 2008 | 29.90 | 30.48 | 29.90 | 30.10 | 1,126,901 | +0.45(+1.51%) |
Mar 21, 2008 | 29.88 | 30.04 | 28.78 | 29.65 | 1,299,328 | +0.00(+0.00%) |
Mar 20, 2008 | 29.88 | 30.04 | 28.78 | 29.65 | 1,299,328 | -0.28(-0.93%) |
Mar 19, 2008 | 30.74 | 31.17 | 29.93 | 29.93 | 1,392,138 | -0.97(-3.14%) |
Mar 18, 2008 | 30.37 | 30.94 | 30.23 | 30.90 | 1,021,835 | +0.97(+3.24%) |
Mar 17, 2008 | 29.83 | 30.23 | 29.68 | 29.93 | 1,171,654 | -0.42(-1.39%) |
Mar 14, 2008 | 30.74 | 30.74 | 30.06 | 30.35 | 1,333,679 | -0.20(-0.66%) |
Mar 13, 2008 | 30.16 | 30.63 | 29.94 | 30.55 | 1,213,000 | +0.08(+0.28%) |
Mar 12, 2008 | 30.62 | 30.88 | 30.44 | 30.47 | 999,452 | -0.12(-0.38%) |
Mar 11, 2008 | 31.05 | 31.11 | 30.30 | 30.59 | 1,171,725 | +0.17(+0.56%) |
Mar 10, 2008 | 31.20 | 31.20 | 30.34 | 30.42 | 1,028,028 | -0.79(-2.54%) |
Mar 07, 2008 | 30.74 | 31.46 | 30.55 | 31.21 | 1,638,923 | +0.26(+0.84%) |
Mar 06, 2008 | 31.43 | 31.68 | 30.91 | 30.95 | 925,275 | -0.64(-2.04%) |
Mar 05, 2008 | 30.88 | 31.71 | 30.74 | 31.59 | 1,462,006 | +0.88(+2.88%) |
Mar 04, 2008 | 30.68 | 31.13 | 30.30 | 30.71 | 1,375,524 | -0.22(-0.71%) |
Mar 03, 2008 | 30.55 | 31.21 | 30.51 | 30.93 | 819,830 | +0.34(+1.13%) |
Feb 29, 2008 | 30.91 | 31.16 | 30.55 | 30.59 | 1,042,027 | -0.65(-2.08%) |
Feb 28, 2008 | 31.06 | 31.45 | 31.04 | 31.24 | 576,699 | +0.05(+0.17%) |
Feb 27, 2008 | 31.40 | 31.66 | 31.03 | 31.18 | 948,961 | -0.42(-1.32%) |
Feb 26, 2008 | 31.43 | 31.63 | 31.33 | 31.60 | 886,021 | +0.10(+0.33%) |
Feb 25, 2008 | 31.14 | 31.55 | 31.02 | 31.50 | 1,415,607 | +0.38(+1.23%) |
Feb 22, 2008 | 30.81 | 31.18 | 30.48 | 31.11 | 900,967 | +0.38(+1.23%) |
Feb 21, 2008 | 31.06 | 31.19 | 30.71 | 30.74 | 896,967 | -0.21(-0.67%) |
Feb 20, 2008 | 30.55 | 31.08 | 30.51 | 30.94 | 878,837 | +0.31(+1.00%) |
Feb 19, 2008 | 30.16 | 30.78 | 30.16 | 30.64 | 908,617 | +0.73(+2.46%) |
Feb 18, 2008 | 30.03 | 30.09 | 29.66 | 29.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.03 | 30.09 | 29.66 | 29.90 | 644,229 | -0.17(-0.56%) |
Feb 14, 2008 | 30.44 | 30.66 | 30.01 | 30.07 | 703,299 | -0.39(-1.28%) |
Feb 13, 2008 | 29.81 | 30.46 | 29.67 | 30.46 | 1,030,209 | +0.91(+3.08%) |
Feb 12, 2008 | 30.01 | 30.17 | 29.39 | 29.55 | 1,311,763 | -0.36(-1.22%) |
Feb 11, 2008 | 29.98 | 29.98 | 29.60 | 29.92 | 1,303,564 | +0.01(+0.04%) |
Feb 08, 2008 | 28.64 | 30.48 | 28.64 | 29.90 | 2,778,184 | +2.28(+8.24%) |
Feb 07, 2008 | 27.05 | 27.85 | 27.02 | 27.63 | 923,872 | +0.29(+1.05%) |
Feb 06, 2008 | 27.62 | 27.79 | 27.26 | 27.34 | 890,814 | -0.19(-0.68%) |
Feb 05, 2008 | 28.09 | 28.28 | 27.53 | 27.53 | 874,087 | -1.01(-3.55%) |
Feb 04, 2008 | 28.19 | 28.74 | 28.01 | 28.55 | 957,421 | +0.24(+0.85%) |
Feb 01, 2008 | 28.12 | 28.30 | 27.88 | 28.30 | 1,311,432 | +0.28(+1.00%) |
Jan 31, 2008 | 27.42 | 28.16 | 27.36 | 28.02 | 1,787,320 | +0.45(+1.63%) |
Jan 30, 2008 | 27.54 | 27.95 | 27.38 | 27.58 | 1,210,621 | +0.14(+0.52%) |
Jan 29, 2008 | 27.47 | 27.60 | 27.30 | 27.43 | 945,423 | +0.13(+0.48%) |
Jan 28, 2008 | 26.89 | 27.41 | 26.88 | 27.30 | 956,037 | +0.37(+1.38%) |
Jan 25, 2008 | 27.30 | 27.74 | 26.85 | 26.93 | 1,683,195 | +0.05(+0.19%) |
Jan 24, 2008 | 26.95 | 27.17 | 26.71 | 26.88 | 1,611,188 | +0.12(+0.44%) |
Jan 23, 2008 | 25.14 | 26.80 | 25.14 | 26.76 | 2,780,584 | +1.05(+4.10%) |
Jan 22, 2008 | 25.39 | 25.89 | 24.73 | 25.71 | 2,091,853 | -0.76(-2.87%) |
Jan 21, 2008 | 27.12 | 27.19 | 26.30 | 26.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.12 | 27.19 | 26.30 | 26.47 | 1,682,602 | -0.62(-2.28%) |
Jan 17, 2008 | 28.13 | 28.22 | 27.09 | 27.09 | 1,875,210 | -1.03(-3.68%) |
Jan 16, 2008 | 29.25 | 29.30 | 28.12 | 28.12 | 2,005,948 | -1.14(-3.91%) |
Jan 15, 2008 | 29.58 | 29.72 | 29.10 | 29.27 | 1,085,087 | -0.40(-1.34%) |
Jan 14, 2008 | 29.80 | 30.03 | 29.57 | 29.66 | 464,712 | +0.04(+0.13%) |
Jan 11, 2008 | 29.62 | 29.80 | 29.46 | 29.62 | 786,787 | -0.24(-0.81%) |
Jan 10, 2008 | 29.70 | 29.99 | 29.55 | 29.86 | 870,091 | +0.10(+0.35%) |
Jan 09, 2008 | 29.54 | 29.82 | 29.40 | 29.76 | 1,452,904 | +0.17(+0.57%) |
Jan 08, 2008 | 29.91 | 30.40 | 29.59 | 29.59 | 1,212,677 | -0.27(-0.89%) |
Jan 07, 2008 | 29.98 | 30.01 | 29.57 | 29.86 | 1,109,864 | +0.01(+0.04%) |
Jan 04, 2008 | 29.90 | 30.02 | 29.75 | 29.85 | 874,345 | -0.27(-0.91%) |
Jan 03, 2008 | 30.26 | 30.49 | 30.10 | 30.12 | 1,103,188 | -0.15(-0.49%) |
Jan 02, 2008 | 30.27 | 30.41 | 30.07 | 30.27 | 1,281,844 | -0.08(-0.26%) |