Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.52 | 21.89 | 21.45 | 21.65 | 217,285 | +0.04(+0.17%) |
Mar 28, 2008 | 21.56 | 22.29 | 21.38 | 21.61 | 314,530 | +0.02(+0.09%) |
Mar 27, 2008 | 21.39 | 22.05 | 21.25 | 21.59 | 369,598 | +0.19(+0.87%) |
Mar 26, 2008 | 21.07 | 21.49 | 20.93 | 21.41 | 396,860 | +0.31(+1.46%) |
Mar 25, 2008 | 21.03 | 21.67 | 20.82 | 21.10 | 356,443 | -0.23(-1.10%) |
Mar 24, 2008 | 19.46 | 21.36 | 19.46 | 21.33 | 873,094 | +1.81(+9.29%) |
Mar 21, 2008 | 22.24 | 22.24 | 19.49 | 19.52 | 1,455,689 | +0.00(+0.00%) |
Mar 20, 2008 | 22.24 | 22.24 | 19.49 | 19.52 | 1,455,689 | -2.67(-12.04%) |
Mar 19, 2008 | 22.05 | 22.76 | 21.79 | 22.19 | 420,839 | -0.19(-0.84%) |
Mar 18, 2008 | 21.62 | 22.48 | 21.32 | 22.38 | 390,383 | +1.26(+5.97%) |
Mar 17, 2008 | 21.52 | 22.43 | 21.04 | 21.12 | 538,536 | -0.89(-4.03%) |
Mar 14, 2008 | 23.05 | 23.11 | 21.79 | 22.01 | 289,776 | -0.79(-3.48%) |
Mar 13, 2008 | 23.21 | 23.36 | 22.13 | 22.80 | 584,390 | -0.22(-0.97%) |
Mar 12, 2008 | 22.43 | 23.82 | 22.43 | 23.02 | 468,807 | +0.60(+2.67%) |
Mar 11, 2008 | 21.94 | 22.53 | 21.08 | 22.43 | 1,127,381 | +0.48(+2.17%) |
Mar 10, 2008 | 25.21 | 25.21 | 21.88 | 21.95 | 1,004,079 | -3.12(-12.45%) |
Mar 07, 2008 | 25.48 | 26.35 | 24.90 | 25.07 | 354,352 | -0.75(-2.90%) |
Mar 06, 2008 | 26.63 | 26.76 | 25.79 | 25.82 | 266,426 | -1.02(-3.80%) |
Mar 05, 2008 | 27.18 | 27.39 | 26.42 | 26.84 | 256,286 | -0.16(-0.59%) |
Mar 04, 2008 | 27.29 | 27.55 | 26.58 | 27.00 | 473,623 | -0.37(-1.37%) |
Mar 03, 2008 | 27.23 | 27.55 | 26.73 | 27.37 | 366,158 | +0.14(+0.51%) |
Feb 29, 2008 | 28.41 | 28.41 | 27.01 | 27.23 | 283,028 | -1.06(-3.73%) |
Feb 28, 2008 | 27.93 | 29.20 | 27.83 | 28.28 | 430,673 | +0.47(+1.68%) |
Feb 27, 2008 | 28.14 | 28.49 | 27.43 | 27.82 | 635,000 | -0.55(-1.94%) |
Feb 26, 2008 | 28.28 | 29.12 | 28.04 | 28.37 | 823,561 | -0.04(-0.13%) |
Feb 25, 2008 | 27.01 | 28.54 | 27.00 | 28.41 | 2,430,675 | +1.50(+5.56%) |
Feb 22, 2008 | 26.74 | 27.44 | 26.50 | 26.91 | 913,193 | +0.94(+3.63%) |
Feb 21, 2008 | 26.44 | 26.97 | 25.79 | 25.97 | 629,344 | -0.35(-1.31%) |
Feb 20, 2008 | 26.14 | 26.49 | 25.57 | 26.31 | 524,149 | -0.02(-0.07%) |
Feb 19, 2008 | 26.56 | 27.00 | 26.09 | 26.33 | 443,669 | +0.02(+0.07%) |
Feb 18, 2008 | 27.00 | 27.42 | 25.84 | 26.31 | 433,898 | +0.00(+0.00%) |
Feb 15, 2008 | 27.00 | 27.42 | 25.84 | 26.31 | 433,898 | -0.87(-3.20%) |
Feb 14, 2008 | 27.61 | 27.88 | 26.66 | 27.18 | 444,569 | -0.40(-1.46%) |
Feb 13, 2008 | 26.47 | 27.66 | 25.83 | 27.58 | 355,549 | +1.44(+5.50%) |
Feb 12, 2008 | 25.97 | 26.83 | 25.87 | 26.14 | 198,451 | +0.36(+1.41%) |
Feb 11, 2008 | 26.40 | 26.40 | 25.70 | 25.78 | 284,331 | -0.78(-2.92%) |
Feb 08, 2008 | 26.41 | 26.67 | 26.11 | 26.56 | 490,628 | +0.01(+0.04%) |
Feb 07, 2008 | 25.00 | 26.80 | 25.00 | 26.55 | 532,375 | +1.49(+5.93%) |
Feb 06, 2008 | 25.95 | 26.08 | 25.00 | 25.06 | 360,899 | -0.59(-2.30%) |
Feb 05, 2008 | 26.68 | 27.05 | 25.46 | 25.65 | 644,323 | -1.88(-6.82%) |
Feb 04, 2008 | 28.03 | 28.44 | 26.47 | 27.53 | 628,904 | -0.50(-1.80%) |
Feb 01, 2008 | 28.97 | 30.77 | 27.33 | 28.03 | 1,319,660 | -2.38(-7.83%) |
Jan 31, 2008 | 30.77 | 31.09 | 28.92 | 30.42 | 826,386 | -0.85(-2.72%) |
Jan 30, 2008 | 31.64 | 32.53 | 31.17 | 31.27 | 373,888 | -0.61(-1.91%) |
Jan 29, 2008 | 30.68 | 32.05 | 30.29 | 31.87 | 555,769 | +1.32(+4.31%) |
Jan 28, 2008 | 30.55 | 30.94 | 29.90 | 30.56 | 241,062 | +0.15(+0.49%) |
Jan 25, 2008 | 30.67 | 31.69 | 30.11 | 30.41 | 406,311 | -0.13(-0.43%) |
Jan 24, 2008 | 33.01 | 33.41 | 30.39 | 30.54 | 533,751 | -2.43(-7.37%) |
Jan 23, 2008 | 32.24 | 33.35 | 31.35 | 32.97 | 519,321 | +0.14(+0.43%) |
Jan 22, 2008 | 32.03 | 33.46 | 29.90 | 32.83 | 482,865 | -0.62(-1.84%) |
Jan 21, 2008 | 33.72 | 34.44 | 33.11 | 33.44 | 714,787 | +0.00(+0.00%) |
Jan 18, 2008 | 33.72 | 34.44 | 33.11 | 33.44 | 714,787 | -1.18(-3.40%) |
Jan 17, 2008 | 34.95 | 34.97 | 34.08 | 34.62 | 436,397 | -0.26(-0.75%) |
Jan 16, 2008 | 34.64 | 35.04 | 33.80 | 34.88 | 816,551 | -0.51(-1.45%) |
Jan 15, 2008 | 34.55 | 35.59 | 34.11 | 35.40 | 500,530 | +0.68(+1.96%) |
Jan 14, 2008 | 34.38 | 35.06 | 34.06 | 34.71 | 660,063 | +0.60(+1.75%) |
Jan 11, 2008 | 32.81 | 34.67 | 32.71 | 34.12 | 628,545 | +1.11(+3.37%) |
Jan 10, 2008 | 30.13 | 33.12 | 30.13 | 33.00 | 427,351 | +2.60(+8.54%) |
Jan 09, 2008 | 29.85 | 30.64 | 29.43 | 30.41 | 305,439 | +0.46(+1.53%) |
Jan 08, 2008 | 29.94 | 31.56 | 29.64 | 29.95 | 442,745 | +0.09(+0.31%) |
Jan 07, 2008 | 31.04 | 31.45 | 29.49 | 29.85 | 422,358 | -1.23(-3.97%) |
Jan 04, 2008 | 33.09 | 33.09 | 30.67 | 31.09 | 358,873 | -2.33(-6.96%) |
Jan 03, 2008 | 32.48 | 33.89 | 32.26 | 33.41 | 222,160 | +0.92(+2.82%) |
Jan 02, 2008 | 33.52 | 33.66 | 31.19 | 32.50 | 364,973 | -1.01(-3.01%) |