Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.23 | 28.83 | 28.23 | 28.58 | 1,179,313 | +0.21(+0.75%) |
Mar 28, 2008 | 28.20 | 29.08 | 28.20 | 28.37 | 1,917,748 | +0.43(+1.55%) |
Mar 27, 2008 | 28.07 | 28.16 | 27.88 | 27.94 | 1,305,567 | -0.18(-0.65%) |
Mar 26, 2008 | 28.13 | 28.16 | 27.81 | 28.12 | 702,964 | -0.02(-0.08%) |
Mar 25, 2008 | 28.12 | 28.26 | 28.07 | 28.14 | 1,329,046 | -0.02(-0.08%) |
Mar 24, 2008 | 28.07 | 28.26 | 28.01 | 28.16 | 988,038 | +0.05(+0.16%) |
Mar 21, 2008 | 27.61 | 28.12 | 27.47 | 28.12 | 978,251 | +0.00(+0.00%) |
Mar 20, 2008 | 27.61 | 28.12 | 27.47 | 28.12 | 978,251 | +0.49(+1.76%) |
Mar 19, 2008 | 27.71 | 27.90 | 27.41 | 27.63 | 1,300,010 | -0.03(-0.11%) |
Mar 18, 2008 | 27.70 | 27.83 | 27.43 | 27.66 | 1,484,204 | +0.21(+0.78%) |
Mar 17, 2008 | 27.68 | 27.78 | 27.11 | 27.45 | 1,977,438 | -0.42(-1.50%) |
Mar 14, 2008 | 28.58 | 28.58 | 27.68 | 27.87 | 2,649,777 | -0.53(-1.85%) |
Mar 13, 2008 | 27.94 | 28.45 | 27.94 | 28.39 | 1,576,331 | +0.17(+0.59%) |
Mar 12, 2008 | 28.36 | 28.65 | 28.11 | 28.23 | 1,479,364 | -0.14(-0.48%) |
Mar 11, 2008 | 28.59 | 28.79 | 28.14 | 28.36 | 1,747,097 | +0.28(+1.00%) |
Mar 10, 2008 | 28.58 | 28.59 | 28.07 | 28.08 | 2,290,421 | -0.47(-1.65%) |
Mar 07, 2008 | 28.09 | 28.68 | 28.09 | 28.55 | 2,192,575 | +0.35(+1.24%) |
Mar 06, 2008 | 28.50 | 28.60 | 28.16 | 28.20 | 2,783,084 | -0.43(-1.51%) |
Mar 05, 2008 | 28.48 | 29.04 | 28.39 | 28.64 | 3,607,832 | -0.05(-0.16%) |
Mar 04, 2008 | 29.57 | 29.57 | 28.55 | 28.68 | 4,953,864 | -0.88(-2.99%) |
Mar 03, 2008 | 29.92 | 29.95 | 28.78 | 29.57 | 17,688,338 | +11.20(+61.03%) |
Feb 29, 2008 | 18.85 | 18.85 | 18.30 | 18.36 | 521,672 | -0.65(-3.40%) |
Feb 28, 2008 | 19.43 | 19.51 | 18.87 | 19.01 | 481,609 | -0.59(-3.03%) |
Feb 27, 2008 | 19.60 | 19.87 | 19.44 | 19.60 | 364,553 | -0.04(-0.19%) |
Feb 26, 2008 | 19.56 | 19.76 | 19.43 | 19.64 | 431,736 | +0.03(+0.16%) |
Feb 25, 2008 | 19.08 | 19.62 | 18.87 | 19.61 | 534,581 | +0.59(+3.08%) |
Feb 22, 2008 | 18.85 | 19.07 | 18.66 | 19.02 | 470,361 | +0.26(+1.38%) |
Feb 21, 2008 | 19.10 | 19.22 | 18.71 | 18.76 | 714,934 | -0.27(-1.40%) |
Feb 20, 2008 | 19.18 | 19.18 | 18.80 | 19.03 | 679,448 | -0.09(-0.48%) |
Feb 19, 2008 | 19.21 | 19.37 | 19.05 | 19.12 | 634,135 | +0.14(+0.72%) |
Feb 18, 2008 | 18.93 | 19.17 | 18.78 | 18.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.93 | 19.17 | 18.78 | 18.98 | 664,761 | -0.02(-0.12%) |
Feb 14, 2008 | 19.49 | 19.49 | 18.76 | 19.01 | 652,462 | -0.43(-2.19%) |
Feb 13, 2008 | 19.14 | 19.69 | 19.11 | 19.43 | 668,545 | +0.49(+2.57%) |
Feb 12, 2008 | 18.91 | 19.26 | 18.82 | 18.95 | 777,516 | +0.10(+0.53%) |
Feb 11, 2008 | 19.45 | 19.45 | 18.64 | 18.85 | 1,088,274 | -0.56(-2.86%) |
Feb 08, 2008 | 19.08 | 19.49 | 18.99 | 19.40 | 787,498 | +0.30(+1.59%) |
Feb 07, 2008 | 20.03 | 20.23 | 18.95 | 19.10 | 1,418,206 | -1.12(-5.53%) |
Feb 06, 2008 | 19.96 | 20.81 | 19.72 | 20.22 | 1,506,558 | +0.46(+2.35%) |
Feb 05, 2008 | 20.14 | 20.26 | 19.66 | 19.75 | 535,366 | -0.57(-2.81%) |
Feb 04, 2008 | 20.66 | 20.66 | 20.14 | 20.32 | 611,267 | -0.33(-1.62%) |
Feb 01, 2008 | 19.81 | 20.69 | 19.78 | 20.66 | 850,342 | +0.98(+4.99%) |
Jan 31, 2008 | 19.59 | 19.88 | 19.37 | 19.68 | 616,916 | -0.15(-0.77%) |
Jan 30, 2008 | 19.70 | 20.17 | 19.64 | 19.83 | 702,964 | +0.02(+0.08%) |
Jan 29, 2008 | 19.55 | 19.88 | 19.18 | 19.81 | 834,135 | +0.27(+1.40%) |
Jan 28, 2008 | 19.02 | 19.55 | 18.99 | 19.54 | 562,266 | +0.49(+2.56%) |
Jan 25, 2008 | 19.57 | 19.87 | 18.98 | 19.05 | 1,289,189 | -0.42(-2.15%) |
Jan 24, 2008 | 18.57 | 19.47 | 18.35 | 19.47 | 1,508,042 | +1.16(+6.32%) |
Jan 23, 2008 | 17.64 | 18.35 | 17.56 | 18.31 | 1,312,230 | +0.27(+1.48%) |
Jan 22, 2008 | 17.93 | 18.80 | 17.93 | 18.05 | 1,126,502 | -0.59(-3.18%) |
Jan 21, 2008 | 18.63 | 18.92 | 18.44 | 18.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.63 | 18.92 | 18.44 | 18.64 | 915,400 | +0.10(+0.53%) |
Jan 17, 2008 | 19.26 | 19.59 | 18.44 | 18.54 | 924,362 | -0.60(-3.14%) |
Jan 16, 2008 | 18.77 | 19.36 | 18.47 | 19.14 | 1,292,096 | +0.33(+1.78%) |
Jan 15, 2008 | 19.64 | 19.64 | 18.73 | 18.81 | 1,033,413 | -0.58(-2.98%) |
Jan 14, 2008 | 19.37 | 19.79 | 19.11 | 19.39 | 1,163,023 | +0.49(+2.58%) |
Jan 11, 2008 | 19.59 | 19.64 | 18.89 | 18.90 | 870,464 | -0.80(-4.06%) |
Jan 10, 2008 | 18.80 | 19.83 | 18.76 | 19.70 | 1,460,768 | +0.81(+4.31%) |
Jan 09, 2008 | 19.81 | 19.94 | 18.51 | 18.89 | 1,499,018 | -0.98(-4.94%) |
Jan 08, 2008 | 20.43 | 20.74 | 19.85 | 19.87 | 740,536 | -0.56(-2.76%) |
Jan 07, 2008 | 20.25 | 20.68 | 19.95 | 20.43 | 1,553,851 | +0.02(+0.11%) |
Jan 04, 2008 | 21.49 | 21.54 | 20.40 | 20.41 | 1,250,654 | -1.33(-6.13%) |
Jan 03, 2008 | 21.79 | 22.05 | 21.54 | 21.74 | 1,388,850 | +0.01(+0.03%) |
Jan 02, 2008 | 22.27 | 22.27 | 21.50 | 21.73 | 978,973 | -0.33(-1.48%) |