Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.59 | 31.15 | 29.17 | 30.99 | 1,321,075 | +1.82(+6.23%) |
Mar 28, 2008 | 28.18 | 29.87 | 27.77 | 29.17 | 883,578 | +1.42(+5.11%) |
Mar 27, 2008 | 28.14 | 28.37 | 27.38 | 27.75 | 363,491 | -0.39(-1.38%) |
Mar 26, 2008 | 26.40 | 28.18 | 26.32 | 28.14 | 596,591 | +1.74(+6.59%) |
Mar 25, 2008 | 25.48 | 26.87 | 25.31 | 26.40 | 426,772 | +1.22(+4.86%) |
Mar 24, 2008 | 24.90 | 25.98 | 23.75 | 25.18 | 623,524 | +0.30(+1.21%) |
Mar 21, 2008 | 26.61 | 27.08 | 24.38 | 24.88 | 898,475 | +0.00(+0.00%) |
Mar 20, 2008 | 26.61 | 27.08 | 24.38 | 24.88 | 898,475 | -2.21(-8.14%) |
Mar 19, 2008 | 27.96 | 28.40 | 26.69 | 27.08 | 565,983 | -1.15(-4.06%) |
Mar 18, 2008 | 27.40 | 28.38 | 26.62 | 28.23 | 589,160 | +1.84(+6.96%) |
Mar 17, 2008 | 27.22 | 27.82 | 25.87 | 26.39 | 469,594 | -1.65(-5.89%) |
Mar 14, 2008 | 28.67 | 28.77 | 27.42 | 28.04 | 439,578 | -0.43(-1.50%) |
Mar 13, 2008 | 27.21 | 28.67 | 26.88 | 28.47 | 795,951 | +1.21(+4.46%) |
Mar 12, 2008 | 27.96 | 28.36 | 27.04 | 27.26 | 531,282 | -0.70(-2.50%) |
Mar 11, 2008 | 26.96 | 28.02 | 26.92 | 27.96 | 576,859 | +1.73(+6.60%) |
Mar 10, 2008 | 26.62 | 27.01 | 25.98 | 26.23 | 459,509 | -0.37(-1.39%) |
Mar 07, 2008 | 27.63 | 27.96 | 26.25 | 26.60 | 521,047 | -1.59(-5.65%) |
Mar 06, 2008 | 28.18 | 28.93 | 28.00 | 28.19 | 628,906 | +0.01(+0.03%) |
Mar 05, 2008 | 27.44 | 28.48 | 26.96 | 28.18 | 696,263 | +0.84(+3.06%) |
Mar 04, 2008 | 27.79 | 28.29 | 25.24 | 27.34 | 849,510 | -0.42(-1.50%) |
Mar 03, 2008 | 27.16 | 28.18 | 27.16 | 27.76 | 691,217 | +0.48(+1.74%) |
Feb 29, 2008 | 28.13 | 28.69 | 27.03 | 27.29 | 1,031,416 | -0.87(-3.11%) |
Feb 28, 2008 | 27.69 | 28.97 | 27.51 | 28.16 | 858,723 | +0.86(+3.13%) |
Feb 27, 2008 | 25.61 | 27.97 | 25.53 | 27.30 | 2,032,924 | +2.21(+8.79%) |
Feb 26, 2008 | 25.56 | 25.58 | 24.54 | 25.10 | 394,777 | +0.06(+0.23%) |
Feb 25, 2008 | 24.57 | 25.22 | 24.05 | 25.04 | 423,490 | +0.70(+2.87%) |
Feb 22, 2008 | 24.84 | 25.03 | 23.99 | 24.34 | 152,729 | -0.42(-1.69%) |
Feb 21, 2008 | 26.10 | 26.10 | 24.47 | 24.76 | 255,216 | -1.34(-5.14%) |
Feb 20, 2008 | 24.61 | 26.11 | 24.61 | 26.10 | 579,080 | +0.84(+3.31%) |
Feb 19, 2008 | 24.61 | 25.58 | 24.61 | 25.26 | 134,100 | +0.77(+3.13%) |
Feb 18, 2008 | 24.54 | 24.89 | 24.28 | 24.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.54 | 24.89 | 24.28 | 24.50 | 208,709 | -0.17(-0.71%) |
Feb 14, 2008 | 24.33 | 25.89 | 24.17 | 24.67 | 269,325 | +0.35(+1.44%) |
Feb 13, 2008 | 24.00 | 24.64 | 23.39 | 24.32 | 220,235 | +0.45(+1.87%) |
Feb 12, 2008 | 23.36 | 24.29 | 23.27 | 23.87 | 343,896 | +0.50(+2.12%) |
Feb 11, 2008 | 22.43 | 23.86 | 22.14 | 23.38 | 260,989 | +0.93(+4.16%) |
Feb 08, 2008 | 22.03 | 22.88 | 21.80 | 22.45 | 548,221 | +0.52(+2.39%) |
Feb 07, 2008 | 22.20 | 22.34 | 21.11 | 21.92 | 603,311 | -0.14(-0.62%) |
Feb 06, 2008 | 23.39 | 23.39 | 21.95 | 22.06 | 321,811 | -1.44(-6.12%) |
Feb 05, 2008 | 24.37 | 24.54 | 23.43 | 23.50 | 228,880 | -0.99(-4.05%) |
Feb 04, 2008 | 24.32 | 24.63 | 23.87 | 24.49 | 318,586 | +0.40(+1.65%) |
Feb 01, 2008 | 24.36 | 24.57 | 23.79 | 24.09 | 332,308 | -0.12(-0.48%) |
Jan 31, 2008 | 24.58 | 24.74 | 23.85 | 24.20 | 364,747 | -0.48(-1.93%) |
Jan 30, 2008 | 23.87 | 25.18 | 23.76 | 24.68 | 242,670 | +0.80(+3.34%) |
Jan 29, 2008 | 24.34 | 24.34 | 23.45 | 23.88 | 368,843 | +0.33(+1.40%) |
Jan 28, 2008 | 22.67 | 24.20 | 22.48 | 23.55 | 342,805 | +0.51(+2.19%) |
Jan 25, 2008 | 23.27 | 23.92 | 22.64 | 23.05 | 173,203 | +0.06(+0.25%) |
Jan 24, 2008 | 21.57 | 23.29 | 21.57 | 22.99 | 368,843 | +1.79(+8.43%) |
Jan 23, 2008 | 21.43 | 21.65 | 20.02 | 21.20 | 522,287 | -0.66(-3.02%) |
Jan 22, 2008 | 21.30 | 22.23 | 19.97 | 21.86 | 225,021 | -0.54(-2.43%) |
Jan 21, 2008 | 22.16 | 22.80 | 21.18 | 22.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.16 | 22.80 | 21.18 | 22.41 | 303,258 | +0.21(+0.96%) |
Jan 17, 2008 | 24.86 | 25.20 | 21.81 | 22.19 | 561,291 | -2.58(-10.43%) |
Jan 16, 2008 | 25.26 | 25.66 | 24.59 | 24.78 | 563,581 | -0.63(-2.49%) |
Jan 15, 2008 | 26.82 | 26.82 | 25.37 | 25.41 | 271,502 | -0.93(-3.54%) |
Jan 14, 2008 | 26.58 | 26.58 | 25.61 | 26.34 | 621,393 | +0.18(+0.71%) |
Jan 11, 2008 | 25.12 | 26.30 | 24.99 | 26.16 | 621,506 | +1.09(+4.34%) |
Jan 10, 2008 | 25.07 | 25.27 | 24.99 | 25.07 | 110,426 | -0.15(-0.58%) |
Jan 09, 2008 | 24.77 | 25.36 | 24.62 | 25.22 | 356,081 | +0.45(+1.80%) |
Jan 08, 2008 | 25.17 | 25.35 | 24.62 | 24.77 | 164,142 | -0.23(-0.93%) |
Jan 07, 2008 | 25.94 | 26.32 | 24.54 | 25.00 | 265,609 | -0.82(-3.16%) |
Jan 04, 2008 | 26.28 | 26.43 | 25.63 | 25.82 | 191,008 | -0.42(-1.59%) |
Jan 03, 2008 | 26.54 | 26.57 | 25.65 | 26.24 | 372,033 | +0.00(+0.00%) |
Jan 02, 2008 | 25.61 | 27.29 | 25.55 | 26.24 | 375,120 | +0.85(+3.33%) |