Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.15 | 33.80 | 32.85 | 33.59 | 140,453 | +0.57(+1.73%) |
Mar 28, 2008 | 33.34 | 33.57 | 32.92 | 33.02 | 120,719 | -0.19(-0.57%) |
Mar 27, 2008 | 33.65 | 33.71 | 33.11 | 33.21 | 59,373 | -0.31(-0.92%) |
Mar 26, 2008 | 33.78 | 34.30 | 33.47 | 33.52 | 93,051 | -0.19(-0.56%) |
Mar 25, 2008 | 33.46 | 34.30 | 33.11 | 33.71 | 92,636 | +0.12(+0.35%) |
Mar 24, 2008 | 33.98 | 33.98 | 32.91 | 33.59 | 106,519 | -0.20(-0.60%) |
Mar 21, 2008 | 33.44 | 33.80 | 32.56 | 33.80 | 156,864 | +0.00(+0.00%) |
Mar 20, 2008 | 33.44 | 33.80 | 32.56 | 33.80 | 156,864 | +0.40(+1.20%) |
Mar 19, 2008 | 34.13 | 34.62 | 33.29 | 33.40 | 214,360 | -0.47(-1.40%) |
Mar 18, 2008 | 33.74 | 33.93 | 33.04 | 33.87 | 167,220 | +0.45(+1.35%) |
Mar 17, 2008 | 32.81 | 33.86 | 32.81 | 33.42 | 99,641 | +0.14(+0.43%) |
Mar 14, 2008 | 34.15 | 34.62 | 33.21 | 33.27 | 97,637 | -0.77(-2.27%) |
Mar 13, 2008 | 33.14 | 34.22 | 32.86 | 34.05 | 101,840 | +0.91(+2.73%) |
Mar 12, 2008 | 34.41 | 34.41 | 33.09 | 33.14 | 72,709 | -0.88(-2.59%) |
Mar 11, 2008 | 33.55 | 34.28 | 33.11 | 34.02 | 163,074 | +1.00(+3.04%) |
Mar 10, 2008 | 33.65 | 33.90 | 33.01 | 33.02 | 112,343 | -0.57(-1.70%) |
Mar 07, 2008 | 32.83 | 33.75 | 32.52 | 33.59 | 142,262 | +0.47(+1.41%) |
Mar 06, 2008 | 33.44 | 33.75 | 33.04 | 33.12 | 143,873 | -0.32(-0.96%) |
Mar 05, 2008 | 34.36 | 34.36 | 33.44 | 33.44 | 97,541 | -0.94(-2.73%) |
Mar 04, 2008 | 33.12 | 34.43 | 32.77 | 34.38 | 245,320 | +1.21(+3.64%) |
Mar 03, 2008 | 32.58 | 33.59 | 32.31 | 33.17 | 187,458 | +0.79(+2.43%) |
Feb 29, 2008 | 32.45 | 32.64 | 32.05 | 32.39 | 174,084 | +0.03(+0.10%) |
Feb 28, 2008 | 33.59 | 33.59 | 31.70 | 32.35 | 140,792 | -1.59(-4.70%) |
Feb 27, 2008 | 33.04 | 34.07 | 33.04 | 33.95 | 92,374 | +0.49(+1.45%) |
Feb 26, 2008 | 32.39 | 33.64 | 32.33 | 33.46 | 70,188 | +0.59(+1.80%) |
Feb 25, 2008 | 31.73 | 32.96 | 31.56 | 32.87 | 73,524 | +0.60(+1.87%) |
Feb 22, 2008 | 31.59 | 32.52 | 31.59 | 32.27 | 100,040 | +0.17(+0.53%) |
Feb 21, 2008 | 32.84 | 32.97 | 32.10 | 32.10 | 70,629 | -1.04(-3.13%) |
Feb 20, 2008 | 32.16 | 33.14 | 32.16 | 33.14 | 110,490 | +0.87(+2.71%) |
Feb 19, 2008 | 33.31 | 33.31 | 31.78 | 32.26 | 169,638 | -0.92(-2.77%) |
Feb 18, 2008 | 32.53 | 33.18 | 32.53 | 33.18 | 75,403 | +0.00(+0.00%) |
Feb 15, 2008 | 32.53 | 33.18 | 32.53 | 33.18 | 75,403 | +0.64(+1.96%) |
Feb 14, 2008 | 33.68 | 33.68 | 32.52 | 32.54 | 37,243 | -0.96(-2.86%) |
Feb 13, 2008 | 33.29 | 33.50 | 32.93 | 33.50 | 54,165 | +0.49(+1.49%) |
Feb 12, 2008 | 32.53 | 33.04 | 32.30 | 33.01 | 64,572 | +0.54(+1.66%) |
Feb 11, 2008 | 33.11 | 33.11 | 32.26 | 32.47 | 78,344 | -0.52(-1.57%) |
Feb 08, 2008 | 33.19 | 33.36 | 32.86 | 32.99 | 54,841 | -0.37(-1.10%) |
Feb 07, 2008 | 32.89 | 33.54 | 32.68 | 33.36 | 63,167 | +0.43(+1.32%) |
Feb 06, 2008 | 33.28 | 33.40 | 32.80 | 32.93 | 75,416 | -0.31(-0.93%) |
Feb 05, 2008 | 33.28 | 33.84 | 33.18 | 33.23 | 95,390 | -0.26(-0.78%) |
Feb 04, 2008 | 33.66 | 34.08 | 33.40 | 33.50 | 69,384 | -0.30(-0.87%) |
Feb 01, 2008 | 33.40 | 33.80 | 32.94 | 33.79 | 76,677 | +0.56(+1.70%) |
Jan 31, 2008 | 32.52 | 33.29 | 32.29 | 33.23 | 69,209 | +0.46(+1.40%) |
Jan 30, 2008 | 33.15 | 33.46 | 32.58 | 32.77 | 73,271 | -0.28(-0.83%) |
Jan 29, 2008 | 32.79 | 33.09 | 32.30 | 33.04 | 61,245 | +0.23(+0.70%) |
Jan 28, 2008 | 31.60 | 32.84 | 31.39 | 32.81 | 85,583 | +1.23(+3.89%) |
Jan 25, 2008 | 32.81 | 32.81 | 31.59 | 31.59 | 109,480 | -0.43(-1.35%) |
Jan 24, 2008 | 33.42 | 33.42 | 31.89 | 32.02 | 163,695 | -1.19(-3.58%) |
Jan 23, 2008 | 31.63 | 33.37 | 31.09 | 33.21 | 177,499 | +1.12(+3.50%) |
Jan 22, 2008 | 31.07 | 32.54 | 30.38 | 32.09 | 206,469 | -0.24(-0.73%) |
Jan 21, 2008 | 32.47 | 33.06 | 31.70 | 32.32 | 162,216 | +0.00(+0.00%) |
Jan 18, 2008 | 32.47 | 33.06 | 31.70 | 32.32 | 162,216 | -0.09(-0.28%) |
Jan 17, 2008 | 33.36 | 33.37 | 32.41 | 32.41 | 101,529 | -0.79(-2.39%) |
Jan 16, 2008 | 32.49 | 33.56 | 32.24 | 33.21 | 83,870 | +0.52(+1.61%) |
Jan 15, 2008 | 33.08 | 33.16 | 32.66 | 32.68 | 116,008 | -0.56(-1.70%) |
Jan 14, 2008 | 33.37 | 33.86 | 33.00 | 33.25 | 138,242 | +0.38(+1.16%) |
Jan 11, 2008 | 33.99 | 34.10 | 32.84 | 32.87 | 175,401 | -1.32(-3.86%) |
Jan 10, 2008 | 33.08 | 34.24 | 33.08 | 34.19 | 133,270 | +0.81(+2.44%) |
Jan 09, 2008 | 33.10 | 33.57 | 33.02 | 33.37 | 144,578 | +0.20(+0.61%) |
Jan 08, 2008 | 33.54 | 33.67 | 33.12 | 33.17 | 133,241 | -0.35(-1.06%) |
Jan 07, 2008 | 32.98 | 33.90 | 32.98 | 33.52 | 122,304 | +0.59(+1.79%) |
Jan 04, 2008 | 33.34 | 33.79 | 32.93 | 32.93 | 104,618 | -0.72(-2.13%) |
Jan 03, 2008 | 33.40 | 34.03 | 33.35 | 33.65 | 80,565 | +0.14(+0.41%) |
Jan 02, 2008 | 33.87 | 34.08 | 33.34 | 33.51 | 126,829 | -0.54(-1.60%) |