Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 31.19 | 31.71 | 30.58 | 31.23 | 1,124,160 | +0.02(+0.07%) |
Mar 28, 2008 | 32.34 | 32.53 | 31.08 | 31.21 | 1,217,173 | -0.87(-2.72%) |
Mar 27, 2008 | 32.78 | 33.04 | 31.81 | 32.08 | 1,727,647 | +0.24(+0.75%) |
Mar 26, 2008 | 32.25 | 32.67 | 31.52 | 31.84 | 1,040,286 | -0.39(-1.21%) |
Mar 25, 2008 | 30.20 | 32.78 | 30.20 | 32.23 | 2,598,946 | +1.81(+5.94%) |
Mar 24, 2008 | 28.22 | 30.91 | 28.22 | 30.43 | 1,733,925 | +2.22(+7.85%) |
Mar 21, 2008 | 28.82 | 29.04 | 27.38 | 28.21 | 2,338,276 | +0.00(+0.00%) |
Mar 20, 2008 | 28.82 | 29.04 | 27.38 | 28.21 | 2,338,276 | -0.77(-2.66%) |
Mar 19, 2008 | 30.60 | 31.44 | 28.91 | 28.98 | 1,233,174 | -1.77(-5.76%) |
Mar 18, 2008 | 29.92 | 30.93 | 29.71 | 30.75 | 1,066,976 | +1.38(+4.70%) |
Mar 17, 2008 | 29.19 | 29.67 | 28.42 | 29.37 | 1,297,715 | -0.78(-2.59%) |
Mar 14, 2008 | 30.89 | 31.20 | 29.62 | 30.16 | 1,328,845 | -0.49(-1.59%) |
Mar 13, 2008 | 30.00 | 30.92 | 29.62 | 30.64 | 1,258,020 | -0.11(-0.36%) |
Mar 12, 2008 | 30.80 | 31.52 | 30.62 | 30.75 | 1,114,298 | +0.07(+0.24%) |
Mar 11, 2008 | 30.66 | 31.07 | 30.13 | 30.68 | 1,603,128 | +0.92(+3.09%) |
Mar 10, 2008 | 30.34 | 30.51 | 29.45 | 29.76 | 2,047,993 | -0.19(-0.62%) |
Mar 07, 2008 | 30.88 | 31.49 | 29.51 | 29.95 | 1,584,575 | -1.20(-3.85%) |
Mar 06, 2008 | 32.57 | 32.60 | 31.02 | 31.15 | 1,095,183 | -1.50(-4.60%) |
Mar 05, 2008 | 31.94 | 33.18 | 31.91 | 32.65 | 1,730,539 | +0.93(+2.92%) |
Mar 04, 2008 | 32.77 | 33.27 | 30.70 | 31.72 | 2,043,366 | -1.54(-4.63%) |
Mar 03, 2008 | 32.57 | 33.64 | 32.48 | 33.26 | 986,013 | +0.63(+1.93%) |
Feb 29, 2008 | 33.84 | 33.90 | 32.34 | 32.63 | 1,641,859 | -1.44(-4.24%) |
Feb 28, 2008 | 34.60 | 34.74 | 33.87 | 34.07 | 974,243 | -0.72(-2.07%) |
Feb 27, 2008 | 34.93 | 35.23 | 34.64 | 34.79 | 1,578,725 | -0.25(-0.71%) |
Feb 26, 2008 | 34.10 | 35.55 | 33.72 | 35.04 | 2,368,288 | +0.60(+1.73%) |
Feb 25, 2008 | 33.35 | 34.73 | 33.24 | 34.44 | 1,783,631 | +1.21(+3.63%) |
Feb 22, 2008 | 32.72 | 33.28 | 31.78 | 33.24 | 1,191,143 | +0.40(+1.21%) |
Feb 21, 2008 | 33.65 | 33.84 | 32.66 | 32.84 | 1,130,471 | -0.44(-1.33%) |
Feb 20, 2008 | 33.37 | 33.50 | 32.55 | 33.29 | 1,598,986 | -0.27(-0.82%) |
Feb 19, 2008 | 33.95 | 34.57 | 33.15 | 33.56 | 2,731,138 | -0.17(-0.50%) |
Feb 18, 2008 | 33.63 | 34.09 | 33.18 | 33.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.63 | 34.09 | 33.18 | 33.73 | 1,522,614 | +0.26(+0.77%) |
Feb 14, 2008 | 34.44 | 34.89 | 33.22 | 33.47 | 2,217,335 | -0.63(-1.86%) |
Feb 13, 2008 | 31.97 | 34.49 | 30.97 | 34.11 | 5,521,062 | +3.05(+9.80%) |
Feb 12, 2008 | 30.13 | 32.09 | 29.95 | 31.06 | 3,210,303 | +0.93(+3.07%) |
Feb 11, 2008 | 30.14 | 30.36 | 29.61 | 30.14 | 1,861,369 | +0.08(+0.28%) |
Feb 08, 2008 | 29.92 | 30.93 | 29.72 | 30.05 | 1,319,577 | +0.09(+0.30%) |
Feb 07, 2008 | 29.44 | 30.14 | 28.31 | 29.96 | 2,394,809 | +0.17(+0.57%) |
Feb 06, 2008 | 31.20 | 31.20 | 29.69 | 29.79 | 1,491,581 | -1.04(-3.36%) |
Feb 05, 2008 | 31.58 | 31.73 | 30.59 | 30.83 | 996,352 | -1.07(-3.36%) |
Feb 04, 2008 | 32.23 | 32.45 | 31.43 | 31.90 | 1,094,067 | +0.06(+0.20%) |
Feb 01, 2008 | 31.24 | 32.25 | 31.19 | 31.84 | 2,385,159 | +1.04(+3.36%) |
Jan 31, 2008 | 29.22 | 31.49 | 28.78 | 30.80 | 2,654,085 | +1.09(+3.68%) |
Jan 30, 2008 | 30.19 | 30.33 | 29.31 | 29.71 | 1,673,584 | -0.44(-1.46%) |
Jan 29, 2008 | 29.14 | 30.53 | 29.14 | 30.15 | 2,672,617 | +1.18(+4.07%) |
Jan 28, 2008 | 29.70 | 29.70 | 28.10 | 28.97 | 1,866,253 | -0.36(-1.24%) |
Jan 25, 2008 | 28.82 | 30.38 | 28.63 | 29.33 | 3,052,390 | +1.14(+4.03%) |
Jan 24, 2008 | 27.73 | 29.07 | 27.25 | 28.20 | 4,306,837 | +0.74(+2.70%) |
Jan 23, 2008 | 26.96 | 27.67 | 25.31 | 27.46 | 2,371,530 | -0.29(-1.05%) |
Jan 22, 2008 | 26.07 | 31.62 | 25.65 | 27.75 | 2,786,587 | +0.63(+2.32%) |
Jan 21, 2008 | 28.40 | 29.08 | 26.55 | 27.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.40 | 29.08 | 26.55 | 27.12 | 3,297,871 | -0.45(-1.63%) |
Jan 17, 2008 | 29.19 | 29.62 | 26.51 | 27.57 | 5,278,505 | -1.64(-5.61%) |
Jan 16, 2008 | 31.06 | 31.67 | 28.59 | 29.21 | 4,941,558 | -2.47(-7.81%) |
Jan 15, 2008 | 32.12 | 32.47 | 31.26 | 31.68 | 1,286,151 | -1.00(-3.07%) |
Jan 14, 2008 | 33.03 | 33.41 | 32.10 | 32.68 | 1,619,510 | -0.34(-1.04%) |
Jan 11, 2008 | 33.78 | 34.03 | 32.63 | 33.03 | 1,911,486 | -0.68(-2.01%) |
Jan 10, 2008 | 32.71 | 33.96 | 31.64 | 33.70 | 2,617,989 | +1.09(+3.36%) |
Jan 09, 2008 | 33.01 | 33.29 | 30.84 | 32.61 | 4,250,753 | -0.61(-1.85%) |
Jan 08, 2008 | 33.40 | 35.19 | 32.82 | 33.22 | 4,055,235 | -0.17(-0.52%) |
Jan 07, 2008 | 35.34 | 35.55 | 32.37 | 33.40 | 3,358,013 | -1.90(-5.39%) |
Jan 04, 2008 | 37.68 | 37.68 | 35.29 | 35.30 | 2,394,414 | -2.74(-7.20%) |
Jan 03, 2008 | 38.22 | 38.75 | 37.04 | 38.04 | 1,241,572 | -0.05(-0.12%) |
Jan 02, 2008 | 38.43 | 39.09 | 37.62 | 38.09 | 1,161,610 | -0.66(-1.69%) |