Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.03 | 28.98 | 28.03 | 28.77 | 188,831 | +0.67(+2.38%) |
Mar 28, 2008 | 27.06 | 28.37 | 27.06 | 28.10 | 140,067 | +1.13(+4.19%) |
Mar 27, 2008 | 26.22 | 27.04 | 25.41 | 26.97 | 109,793 | +0.84(+3.21%) |
Mar 26, 2008 | 25.94 | 26.64 | 25.86 | 26.13 | 132,450 | +0.12(+0.46%) |
Mar 25, 2008 | 26.60 | 26.63 | 25.86 | 26.01 | 77,664 | -0.16(-0.61%) |
Mar 24, 2008 | 26.18 | 26.63 | 25.98 | 26.17 | 82,836 | +0.15(+0.58%) |
Mar 21, 2008 | 26.65 | 26.95 | 25.93 | 26.02 | 201,776 | +0.00(+0.00%) |
Mar 20, 2008 | 26.65 | 26.95 | 25.93 | 26.02 | 201,776 | -0.21(-0.80%) |
Mar 19, 2008 | 25.74 | 26.95 | 25.74 | 26.23 | 106,959 | +0.70(+2.74%) |
Mar 18, 2008 | 25.30 | 26.12 | 24.46 | 25.53 | 54,205 | +0.74(+2.99%) |
Mar 17, 2008 | 24.50 | 25.53 | 24.19 | 24.79 | 40,253 | +0.00(+0.00%) |
Mar 14, 2008 | 25.85 | 25.85 | 24.41 | 24.79 | 48,300 | -0.89(-3.47%) |
Mar 13, 2008 | 25.03 | 25.68 | 24.52 | 25.68 | 74,571 | +0.62(+2.47%) |
Mar 12, 2008 | 25.55 | 26.00 | 25.06 | 25.06 | 153,394 | -0.45(-1.76%) |
Mar 11, 2008 | 26.11 | 26.13 | 25.39 | 25.51 | 95,274 | +0.02(+0.08%) |
Mar 10, 2008 | 25.80 | 26.35 | 25.41 | 25.49 | 34,842 | -0.17(-0.66%) |
Mar 07, 2008 | 25.55 | 26.48 | 25.55 | 25.66 | 116,969 | -0.11(-0.43%) |
Mar 06, 2008 | 26.12 | 26.60 | 25.60 | 25.77 | 65,978 | -0.53(-2.02%) |
Mar 05, 2008 | 26.66 | 26.66 | 26.07 | 26.30 | 55,801 | -0.28(-1.05%) |
Mar 04, 2008 | 26.34 | 26.80 | 26.25 | 26.58 | 105,881 | -0.01(-0.04%) |
Mar 03, 2008 | 27.34 | 27.34 | 26.34 | 26.59 | 51,902 | -0.25(-0.93%) |
Feb 29, 2008 | 27.56 | 27.73 | 26.78 | 26.84 | 69,295 | -1.00(-3.59%) |
Feb 28, 2008 | 27.93 | 28.91 | 27.68 | 27.84 | 71,851 | -0.33(-1.17%) |
Feb 27, 2008 | 27.41 | 28.39 | 27.41 | 28.17 | 321,017 | +0.64(+2.32%) |
Feb 26, 2008 | 27.04 | 27.65 | 27.04 | 27.53 | 104,223 | +0.29(+1.06%) |
Feb 25, 2008 | 27.44 | 27.63 | 26.25 | 27.24 | 117,391 | -0.25(-0.91%) |
Feb 22, 2008 | 26.77 | 27.52 | 26.54 | 27.49 | 129,745 | +0.81(+3.04%) |
Feb 21, 2008 | 27.67 | 28.01 | 26.50 | 26.68 | 83,328 | -0.77(-2.81%) |
Feb 20, 2008 | 27.38 | 27.81 | 27.00 | 27.45 | 39,056 | -0.07(-0.25%) |
Feb 19, 2008 | 27.71 | 27.98 | 26.83 | 27.52 | 44,799 | +0.09(+0.33%) |
Feb 18, 2008 | 27.40 | 27.91 | 26.77 | 27.43 | 186,107 | +0.00(+0.00%) |
Feb 15, 2008 | 27.40 | 27.91 | 26.77 | 27.43 | 186,107 | -0.11(-0.40%) |
Feb 14, 2008 | 28.26 | 29.53 | 27.48 | 27.54 | 89,548 | -0.71(-2.51%) |
Feb 13, 2008 | 28.50 | 28.69 | 28.03 | 28.25 | 190,869 | -0.19(-0.67%) |
Feb 12, 2008 | 28.20 | 28.54 | 28.18 | 28.44 | 67,280 | +0.33(+1.17%) |
Feb 11, 2008 | 28.64 | 28.64 | 27.97 | 28.11 | 86,070 | -0.46(-1.61%) |
Feb 08, 2008 | 29.05 | 29.36 | 28.41 | 28.57 | 46,273 | -0.61(-2.09%) |
Feb 07, 2008 | 28.56 | 29.34 | 28.56 | 29.18 | 217,048 | +0.51(+1.78%) |
Feb 06, 2008 | 28.93 | 29.30 | 28.55 | 28.67 | 162,480 | -0.04(-0.14%) |
Feb 05, 2008 | 28.50 | 29.11 | 28.50 | 28.71 | 103,994 | -0.05(-0.17%) |
Feb 04, 2008 | 29.00 | 29.54 | 28.68 | 28.76 | 161,157 | -0.34(-1.17%) |
Feb 01, 2008 | 28.58 | 29.35 | 27.82 | 29.10 | 259,939 | +0.71(+2.50%) |
Jan 31, 2008 | 29.75 | 29.75 | 28.36 | 28.39 | 621,184 | -1.38(-4.64%) |
Jan 30, 2008 | 31.25 | 31.48 | 29.68 | 29.77 | 257,607 | -1.70(-5.40%) |
Jan 29, 2008 | 33.67 | 33.67 | 30.45 | 31.47 | 1,147,859 | -5.94(-15.88%) |
Jan 28, 2008 | 35.97 | 37.82 | 35.88 | 37.41 | 152,780 | +1.44(+4.00%) |
Jan 25, 2008 | 36.13 | 36.26 | 35.31 | 35.97 | 75,309 | +0.28(+0.78%) |
Jan 24, 2008 | 37.06 | 37.79 | 35.69 | 35.69 | 105,118 | -1.23(-3.33%) |
Jan 23, 2008 | 35.34 | 37.06 | 35.14 | 36.92 | 126,321 | +0.66(+1.82%) |
Jan 22, 2008 | 35.06 | 37.74 | 35.06 | 36.26 | 134,691 | +0.16(+0.44%) |
Jan 21, 2008 | 36.96 | 37.91 | 35.95 | 36.10 | 186,407 | +0.00(+0.00%) |
Jan 18, 2008 | 36.96 | 37.91 | 35.95 | 36.10 | 186,407 | -1.30(-3.48%) |
Jan 17, 2008 | 37.61 | 37.75 | 37.38 | 37.40 | 80,590 | -0.03(-0.08%) |
Jan 16, 2008 | 37.68 | 37.78 | 37.04 | 37.43 | 139,287 | +0.22(+0.59%) |
Jan 15, 2008 | 36.57 | 38.08 | 36.16 | 37.21 | 89,171 | +0.21(+0.57%) |
Jan 14, 2008 | 37.20 | 37.47 | 36.95 | 37.00 | 53,070 | +0.12(+0.33%) |
Jan 11, 2008 | 37.03 | 37.63 | 36.88 | 36.88 | 64,205 | -0.37(-0.99%) |
Jan 10, 2008 | 35.51 | 37.29 | 35.50 | 37.25 | 101,648 | +1.39(+3.88%) |
Jan 09, 2008 | 35.00 | 35.87 | 35.00 | 35.86 | 68,818 | +0.85(+2.43%) |
Jan 08, 2008 | 35.79 | 36.27 | 35.01 | 35.01 | 56,865 | -0.68(-1.91%) |
Jan 07, 2008 | 35.29 | 36.05 | 35.11 | 35.69 | 57,856 | +0.50(+1.42%) |
Jan 04, 2008 | 35.23 | 36.09 | 35.00 | 35.19 | 101,044 | -0.20(-0.57%) |
Jan 03, 2008 | 36.44 | 36.56 | 35.39 | 35.39 | 174,951 | -1.05(-2.88%) |
Jan 02, 2008 | 35.88 | 36.47 | 35.42 | 36.44 | 144,049 | +0.43(+1.19%) |