Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.69 | 30.31 | 29.66 | 30.11 | 183,448 | +0.36(+1.20%) |
Mar 28, 2008 | 30.29 | 30.37 | 29.66 | 29.75 | 155,328 | -0.63(-2.06%) |
Mar 27, 2008 | 30.86 | 30.95 | 30.31 | 30.38 | 167,379 | -0.19(-0.64%) |
Mar 26, 2008 | 30.77 | 30.91 | 30.48 | 30.57 | 230,850 | -0.50(-1.61%) |
Mar 25, 2008 | 31.26 | 31.56 | 30.95 | 31.07 | 269,414 | -0.23(-0.74%) |
Mar 24, 2008 | 30.72 | 32.08 | 30.72 | 31.31 | 166,174 | +0.88(+2.90%) |
Mar 21, 2008 | 28.36 | 30.43 | 28.36 | 30.42 | 415,771 | +0.00(+0.00%) |
Mar 20, 2008 | 28.36 | 30.43 | 28.36 | 30.42 | 415,771 | +2.52(+9.02%) |
Mar 19, 2008 | 27.86 | 28.74 | 27.85 | 27.91 | 287,357 | -0.51(-1.79%) |
Mar 18, 2008 | 27.64 | 28.46 | 27.51 | 28.42 | 97,080 | +1.40(+5.17%) |
Mar 17, 2008 | 27.21 | 27.63 | 26.71 | 27.02 | 163,094 | -0.97(-3.47%) |
Mar 14, 2008 | 28.89 | 28.95 | 27.76 | 27.99 | 197,240 | -1.08(-3.70%) |
Mar 13, 2008 | 28.52 | 29.24 | 28.20 | 29.07 | 519,814 | +0.09(+0.31%) |
Mar 12, 2008 | 29.36 | 29.48 | 28.92 | 28.98 | 108,729 | -0.25(-0.84%) |
Mar 11, 2008 | 29.19 | 29.29 | 28.65 | 29.22 | 121,049 | +0.70(+2.46%) |
Mar 10, 2008 | 29.13 | 29.13 | 28.34 | 28.52 | 146,758 | -0.37(-1.27%) |
Mar 07, 2008 | 29.07 | 29.43 | 28.84 | 28.89 | 149,972 | -0.14(-0.49%) |
Mar 06, 2008 | 29.85 | 29.85 | 29.01 | 29.03 | 113,550 | -0.77(-2.58%) |
Mar 05, 2008 | 29.69 | 30.15 | 29.52 | 29.80 | 627,875 | +0.08(+0.28%) |
Mar 04, 2008 | 29.28 | 29.72 | 29.09 | 29.72 | 226,967 | +0.49(+1.66%) |
Mar 03, 2008 | 29.24 | 29.39 | 28.94 | 29.23 | 139,929 | -0.17(-0.58%) |
Feb 29, 2008 | 30.16 | 30.19 | 29.29 | 29.40 | 113,818 | -0.97(-3.20%) |
Feb 28, 2008 | 30.96 | 30.96 | 30.34 | 30.37 | 115,023 | -1.15(-3.65%) |
Feb 27, 2008 | 31.55 | 31.89 | 31.39 | 31.52 | 70,433 | -0.06(-0.19%) |
Feb 26, 2008 | 31.10 | 31.78 | 31.09 | 31.58 | 114,889 | +0.36(+1.15%) |
Feb 25, 2008 | 30.93 | 31.24 | 30.57 | 31.22 | 118,772 | +0.41(+1.33%) |
Feb 22, 2008 | 30.49 | 30.81 | 30.15 | 30.81 | 135,109 | +0.49(+1.60%) |
Feb 21, 2008 | 31.04 | 31.04 | 30.23 | 30.33 | 105,316 | -0.64(-2.07%) |
Feb 20, 2008 | 30.44 | 31.03 | 30.42 | 30.97 | 187,063 | -0.16(-0.50%) |
Feb 19, 2008 | 31.53 | 31.53 | 30.95 | 31.13 | 229,779 | +0.11(+0.36%) |
Feb 18, 2008 | 31.20 | 31.26 | 30.71 | 31.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.20 | 31.26 | 30.71 | 31.01 | 103,105 | -0.49(-1.54%) |
Feb 14, 2008 | 32.00 | 32.02 | 31.42 | 31.50 | 87,305 | -0.40(-1.24%) |
Feb 13, 2008 | 31.93 | 32.16 | 31.57 | 31.90 | 159,479 | +0.37(+1.16%) |
Feb 12, 2008 | 31.06 | 31.86 | 30.98 | 31.53 | 118,772 | +0.73(+2.38%) |
Feb 11, 2008 | 30.43 | 30.84 | 30.13 | 30.80 | 173,875 | +0.40(+1.30%) |
Feb 08, 2008 | 30.34 | 30.82 | 30.19 | 30.40 | 175,414 | -0.25(-0.80%) |
Feb 07, 2008 | 30.72 | 30.94 | 30.37 | 30.65 | 264,727 | +0.06(+0.20%) |
Feb 06, 2008 | 31.08 | 31.15 | 30.48 | 30.59 | 262,585 | +0.04(+0.12%) |
Feb 05, 2008 | 31.26 | 31.28 | 30.42 | 30.55 | 368,771 | -1.02(-3.24%) |
Feb 04, 2008 | 32.87 | 32.89 | 31.49 | 31.57 | 449,381 | -1.62(-4.88%) |
Feb 01, 2008 | 32.49 | 33.43 | 32.49 | 33.20 | 239,554 | +0.34(+1.05%) |
Jan 31, 2008 | 30.98 | 33.05 | 30.95 | 32.85 | 309,853 | +1.96(+6.33%) |
Jan 30, 2008 | 31.19 | 31.54 | 30.73 | 30.90 | 220,941 | +0.06(+0.19%) |
Jan 29, 2008 | 30.92 | 31.25 | 30.36 | 30.84 | 477,099 | -0.83(-2.62%) |
Jan 28, 2008 | 30.95 | 31.66 | 30.72 | 31.66 | 168,183 | +1.18(+3.87%) |
Jan 25, 2008 | 31.32 | 31.57 | 30.37 | 30.48 | 242,232 | -1.25(-3.95%) |
Jan 24, 2008 | 31.15 | 31.81 | 31.07 | 31.74 | 298,605 | +1.02(+3.31%) |
Jan 23, 2008 | 28.43 | 30.90 | 28.38 | 30.72 | 470,270 | +1.49(+5.08%) |
Jan 22, 2008 | 28.04 | 29.39 | 27.95 | 29.24 | 344,936 | +1.14(+4.07%) |
Jan 21, 2008 | 28.72 | 28.78 | 27.77 | 28.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.72 | 28.78 | 27.77 | 28.09 | 335,027 | -0.13(-0.48%) |
Jan 17, 2008 | 29.21 | 29.23 | 28.06 | 28.23 | 211,969 | -0.58(-2.00%) |
Jan 16, 2008 | 28.63 | 29.14 | 28.43 | 28.80 | 538,293 | +0.56(+1.98%) |
Jan 15, 2008 | 28.36 | 28.55 | 28.07 | 28.24 | 245,579 | -0.83(-2.85%) |
Jan 14, 2008 | 29.25 | 29.28 | 28.88 | 29.07 | 98,954 | +0.14(+0.49%) |
Jan 11, 2008 | 29.75 | 29.83 | 28.93 | 28.93 | 231,787 | -0.45(-1.53%) |
Jan 10, 2008 | 28.92 | 29.61 | 28.84 | 29.38 | 209,291 | +0.08(+0.28%) |
Jan 09, 2008 | 29.24 | 29.31 | 28.63 | 29.30 | 251,471 | -0.46(-1.53%) |
Jan 08, 2008 | 30.93 | 31.13 | 29.69 | 29.75 | 264,192 | -0.68(-2.23%) |
Jan 07, 2008 | 30.45 | 30.66 | 30.16 | 30.43 | 268,477 | -0.20(-0.66%) |
Jan 04, 2008 | 31.15 | 31.19 | 30.51 | 30.63 | 164,969 | -0.97(-3.07%) |
Jan 03, 2008 | 31.81 | 31.91 | 31.52 | 31.60 | 316,280 | -0.63(-1.95%) |
Jan 02, 2008 | 32.49 | 32.70 | 32.08 | 32.23 | 88,376 | -0.57(-1.73%) |