Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.38 | 31.38 | 31.38 | 31.38 | 570 | +0.00(+0.00%) |
Mar 28, 2008 | 31.06 | 31.38 | 31.06 | 31.38 | 3,908 | +0.17(+0.55%) |
Mar 27, 2008 | 30.59 | 31.38 | 30.57 | 31.20 | 14,589 | +1.62(+5.47%) |
Mar 26, 2008 | 29.14 | 30.74 | 29.14 | 29.59 | 2,548 | -1.10(-3.58%) |
Mar 25, 2008 | 30.63 | 31.53 | 28.44 | 30.69 | 4,464 | -0.04(-0.15%) |
Mar 24, 2008 | 28.50 | 30.73 | 28.50 | 30.73 | 1,494 | +2.30(+8.09%) |
Mar 21, 2008 | 29.46 | 29.46 | 28.43 | 28.43 | 1,249 | +0.00(+0.00%) |
Mar 20, 2008 | 29.46 | 29.46 | 28.43 | 28.43 | 1,249 | -0.67(-2.31%) |
Mar 19, 2008 | 29.14 | 29.14 | 28.91 | 29.10 | 2,967 | -0.03(-0.11%) |
Mar 18, 2008 | 30.00 | 30.00 | 29.14 | 29.14 | 9,974 | -0.07(-0.24%) |
Mar 17, 2008 | 29.46 | 29.46 | 29.21 | 29.21 | 562 | -0.25(-0.85%) |
Mar 14, 2008 | 29.46 | 29.46 | 29.42 | 29.46 | 1,561 | +0.17(+0.57%) |
Mar 13, 2008 | 29.31 | 29.31 | 29.28 | 29.29 | 1,450 | +0.79(+2.76%) |
Mar 12, 2008 | 29.78 | 30.74 | 28.50 | 28.50 | 2,378 | -1.25(-4.22%) |
Mar 11, 2008 | 29.14 | 29.76 | 29.14 | 29.76 | 3,557 | +0.70(+2.42%) |
Mar 10, 2008 | 29.78 | 29.78 | 28.42 | 29.05 | 4,238 | +0.28(+0.96%) |
Mar 07, 2008 | 28.18 | 30.02 | 28.07 | 28.78 | 4,864 | -0.76(-2.58%) |
Mar 06, 2008 | 30.16 | 30.16 | 29.54 | 29.54 | 4,841 | +0.01(+0.04%) |
Mar 05, 2008 | 30.42 | 30.42 | 29.53 | 29.53 | 4,878 | -0.46(-1.54%) |
Mar 04, 2008 | 30.74 | 30.90 | 29.47 | 29.99 | 4,110 | -1.16(-3.72%) |
Mar 03, 2008 | 30.26 | 31.15 | 30.26 | 31.15 | 2,810 | +0.00(+0.00%) |
Feb 29, 2008 | 30.45 | 31.54 | 30.45 | 31.15 | 2,325 | -0.22(-0.71%) |
Feb 28, 2008 | 31.38 | 31.52 | 29.81 | 31.37 | 899 | +0.07(+0.22%) |
Feb 27, 2008 | 30.70 | 31.45 | 30.03 | 31.30 | 3,152 | +0.73(+2.39%) |
Feb 26, 2008 | 30.63 | 30.70 | 29.55 | 30.57 | 13,211 | +0.39(+1.29%) |
Feb 25, 2008 | 29.67 | 30.47 | 29.46 | 30.18 | 18,491 | +1.17(+4.04%) |
Feb 22, 2008 | 28.69 | 29.45 | 28.66 | 29.01 | 6,765 | +0.32(+1.12%) |
Feb 21, 2008 | 28.59 | 28.94 | 28.19 | 28.69 | 20,042 | -0.89(-3.01%) |
Feb 20, 2008 | 28.62 | 29.58 | 27.53 | 29.58 | 21,174 | +0.64(+2.21%) |
Feb 19, 2008 | 25.61 | 28.94 | 25.06 | 28.94 | 9,914 | +1.49(+5.41%) |
Feb 18, 2008 | 25.93 | 27.55 | 25.87 | 27.45 | 3,279 | +0.00(+0.00%) |
Feb 15, 2008 | 25.93 | 27.55 | 25.87 | 27.45 | 3,279 | +1.39(+5.33%) |
Feb 14, 2008 | 25.33 | 26.19 | 24.97 | 26.06 | 11,086 | +0.29(+1.12%) |
Feb 13, 2008 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 24.82 | 25.77 | 24.82 | 25.77 | 6,794 | +0.06(+0.25%) |
Feb 11, 2008 | 25.77 | 25.77 | 24.65 | 25.71 | 7,085 | +0.60(+2.40%) |
Feb 08, 2008 | 25.92 | 25.92 | 25.10 | 25.11 | 12,180 | -0.38(-1.51%) |
Feb 07, 2008 | 24.67 | 25.91 | 24.67 | 25.49 | 1,158 | +0.47(+1.87%) |
Feb 06, 2008 | 25.03 | 25.04 | 25.02 | 25.02 | 624 | +0.05(+0.21%) |
Feb 05, 2008 | 24.97 | 24.97 | 24.97 | 24.97 | 4,235 | +0.46(+1.88%) |
Feb 04, 2008 | 24.65 | 24.65 | 24.51 | 24.51 | 632 | +0.16(+0.66%) |
Feb 01, 2008 | 24.97 | 24.97 | 24.33 | 24.35 | 8,064 | -0.58(-2.34%) |
Jan 31, 2008 | 24.92 | 24.97 | 24.92 | 24.93 | 18,708 | +0.53(+2.15%) |
Jan 30, 2008 | 24.41 | 24.41 | 24.41 | 24.41 | 312 | +0.40(+1.68%) |
Jan 29, 2008 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 24.51 | 24.51 | 24.01 | 24.01 | 14,874 | -0.01(-0.03%) |
Jan 25, 2008 | 24.49 | 24.49 | 23.38 | 24.01 | 3,907 | -0.06(-0.27%) |
Jan 24, 2008 | 24.49 | 24.49 | 23.37 | 24.08 | 5,016 | +1.02(+4.42%) |
Jan 23, 2008 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 22.89 | 23.06 | 22.89 | 23.06 | 985 | -0.15(-0.66%) |
Jan 21, 2008 | 22.96 | 23.41 | 22.92 | 23.21 | 3,282 | +0.00(+0.00%) |
Jan 18, 2008 | 22.96 | 23.41 | 22.92 | 23.21 | 3,282 | -0.29(-1.23%) |
Jan 17, 2008 | 24.33 | 24.33 | 23.50 | 23.50 | 2,812 | -0.31(-1.32%) |
Jan 16, 2008 | 24.05 | 24.05 | 23.81 | 23.81 | 468 | -0.52(-2.13%) |
Jan 15, 2008 | 24.27 | 24.34 | 24.27 | 24.33 | 3,591 | -0.17(-0.68%) |
Jan 14, 2008 | 24.21 | 24.50 | 24.05 | 24.50 | 940 | +0.43(+1.78%) |
Jan 11, 2008 | 24.47 | 24.47 | 24.07 | 24.07 | 780 | +0.03(+0.11%) |
Jan 10, 2008 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) |
Jan 08, 2008 | 24.05 | 24.05 | 24.05 | 24.05 | 359 | +0.00(+0.00%) |
Jan 07, 2008 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 24.47 | 24.47 | 24.05 | 24.05 | 2,740 | +0.00(+0.00%) |
Jan 03, 2008 | 24.05 | 24.05 | 24.05 | 24.05 | 1,002 | -0.42(-1.73%) |
Jan 02, 2008 | 24.72 | 24.72 | 24.05 | 24.47 | 4,700 | -0.12(-0.47%) |