Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.71 | 30.95 | 29.11 | 30.52 | 358,580 | +0.34(+1.11%) |
Mar 28, 2008 | 30.18 | 31.20 | 29.96 | 30.19 | 288,058 | -0.71(-2.31%) |
Mar 27, 2008 | 30.77 | 31.34 | 30.39 | 30.90 | 301,245 | -0.46(-1.46%) |
Mar 26, 2008 | 30.98 | 31.36 | 30.20 | 31.36 | 290,000 | +0.16(+0.52%) |
Mar 25, 2008 | 31.04 | 31.35 | 30.26 | 31.20 | 382,591 | +0.09(+0.30%) |
Mar 24, 2008 | 30.71 | 31.75 | 30.39 | 31.10 | 547,741 | +0.57(+1.86%) |
Mar 21, 2008 | 29.24 | 31.01 | 28.52 | 30.53 | 1,005,534 | +0.00(+0.00%) |
Mar 20, 2008 | 29.24 | 31.01 | 28.52 | 30.53 | 1,005,534 | +1.70(+5.88%) |
Mar 19, 2008 | 30.00 | 30.45 | 27.82 | 28.84 | 500,248 | -1.06(-3.54%) |
Mar 18, 2008 | 28.59 | 30.08 | 27.90 | 29.89 | 333,524 | +2.02(+7.26%) |
Mar 17, 2008 | 28.17 | 29.00 | 27.56 | 27.87 | 386,986 | -1.06(-3.66%) |
Mar 14, 2008 | 29.78 | 30.05 | 28.50 | 28.93 | 317,212 | -0.65(-2.21%) |
Mar 13, 2008 | 29.46 | 30.00 | 29.04 | 29.58 | 851,148 | +0.14(+0.47%) |
Mar 12, 2008 | 28.96 | 29.71 | 28.69 | 29.45 | 856,542 | +0.53(+1.82%) |
Mar 11, 2008 | 27.54 | 28.97 | 27.21 | 28.92 | 519,144 | +2.31(+8.67%) |
Mar 10, 2008 | 27.71 | 28.15 | 26.26 | 26.61 | 436,684 | -1.05(-3.80%) |
Mar 07, 2008 | 26.57 | 28.35 | 26.40 | 27.66 | 558,788 | +0.94(+3.51%) |
Mar 06, 2008 | 27.60 | 28.60 | 26.65 | 26.73 | 646,644 | +0.06(+0.23%) |
Mar 05, 2008 | 26.66 | 27.28 | 26.35 | 26.66 | 279,442 | +0.16(+0.62%) |
Mar 04, 2008 | 25.55 | 26.62 | 25.43 | 26.50 | 340,010 | +0.63(+2.43%) |
Mar 03, 2008 | 25.35 | 26.14 | 24.80 | 25.87 | 414,789 | +0.59(+2.35%) |
Feb 29, 2008 | 26.48 | 26.71 | 24.78 | 25.28 | 708,656 | -1.58(-5.90%) |
Feb 28, 2008 | 27.57 | 27.84 | 26.78 | 26.86 | 338,140 | -1.04(-3.73%) |
Feb 27, 2008 | 27.92 | 28.75 | 27.53 | 27.91 | 233,847 | -0.35(-1.25%) |
Feb 26, 2008 | 27.54 | 28.62 | 27.52 | 28.26 | 259,584 | +0.47(+1.70%) |
Feb 25, 2008 | 27.05 | 27.92 | 26.85 | 27.78 | 365,089 | +0.74(+2.74%) |
Feb 22, 2008 | 27.85 | 28.34 | 26.55 | 27.04 | 442,346 | -0.71(-2.58%) |
Feb 21, 2008 | 28.38 | 29.14 | 27.64 | 27.76 | 458,287 | -0.36(-1.29%) |
Feb 20, 2008 | 28.43 | 28.56 | 27.88 | 28.12 | 298,069 | -0.62(-2.16%) |
Feb 19, 2008 | 28.47 | 29.03 | 27.64 | 28.74 | 395,614 | +0.51(+1.80%) |
Feb 18, 2008 | 28.51 | 28.55 | 27.57 | 28.23 | 380,010 | +0.00(+0.00%) |
Feb 15, 2008 | 28.51 | 28.55 | 27.57 | 28.23 | 380,010 | -0.45(-1.56%) |
Feb 14, 2008 | 29.26 | 29.28 | 28.25 | 28.68 | 436,467 | -0.46(-1.57%) |
Feb 13, 2008 | 29.68 | 30.20 | 29.05 | 29.14 | 1,043,173 | +0.41(+1.44%) |
Feb 12, 2008 | 28.75 | 30.95 | 28.61 | 28.72 | 1,945,145 | +2.96(+11.50%) |
Feb 11, 2008 | 26.52 | 26.73 | 25.42 | 25.76 | 498,282 | +0.40(+1.60%) |
Feb 08, 2008 | 25.98 | 26.70 | 25.18 | 25.36 | 406,251 | -0.74(-2.84%) |
Feb 07, 2008 | 25.25 | 26.23 | 25.07 | 26.10 | 363,417 | +0.75(+2.96%) |
Feb 06, 2008 | 25.60 | 26.04 | 25.24 | 25.35 | 276,577 | +0.01(+0.03%) |
Feb 05, 2008 | 25.26 | 25.84 | 25.12 | 25.34 | 252,242 | -0.42(-1.64%) |
Feb 04, 2008 | 26.47 | 26.47 | 25.41 | 25.76 | 297,071 | -0.72(-2.73%) |
Feb 01, 2008 | 26.81 | 27.28 | 26.10 | 26.48 | 461,778 | -0.22(-0.81%) |
Jan 31, 2008 | 25.16 | 27.36 | 24.36 | 26.70 | 616,805 | +1.17(+4.59%) |
Jan 30, 2008 | 25.30 | 26.12 | 24.93 | 25.53 | 387,402 | +0.09(+0.34%) |
Jan 29, 2008 | 25.18 | 25.81 | 24.94 | 25.44 | 375,405 | +0.36(+1.44%) |
Jan 28, 2008 | 24.41 | 25.36 | 24.03 | 25.08 | 483,639 | +0.40(+1.64%) |
Jan 25, 2008 | 24.44 | 25.24 | 24.44 | 24.68 | 273,732 | +0.44(+1.81%) |
Jan 24, 2008 | 24.48 | 24.82 | 23.59 | 24.24 | 337,460 | -0.15(-0.60%) |
Jan 23, 2008 | 22.41 | 24.83 | 22.01 | 24.38 | 930,709 | +1.55(+6.79%) |
Jan 22, 2008 | 22.60 | 23.95 | 22.11 | 22.83 | 623,993 | -0.43(-1.85%) |
Jan 21, 2008 | 23.31 | 23.72 | 22.92 | 23.26 | 450,558 | +0.00(+0.00%) |
Jan 18, 2008 | 23.31 | 23.72 | 22.92 | 23.26 | 450,558 | +0.01(+0.04%) |
Jan 17, 2008 | 23.94 | 24.24 | 23.18 | 23.25 | 416,128 | -0.56(-2.35%) |
Jan 16, 2008 | 23.11 | 24.06 | 23.11 | 23.81 | 477,682 | +0.59(+2.56%) |
Jan 15, 2008 | 24.31 | 24.31 | 22.87 | 23.22 | 425,789 | -0.78(-3.27%) |
Jan 14, 2008 | 24.40 | 24.48 | 23.57 | 24.00 | 497,326 | +0.13(+0.54%) |
Jan 11, 2008 | 25.40 | 25.53 | 23.84 | 23.87 | 431,596 | -1.77(-6.92%) |
Jan 10, 2008 | 24.90 | 26.16 | 24.75 | 25.65 | 274,323 | +0.47(+1.88%) |
Jan 09, 2008 | 25.01 | 25.62 | 24.60 | 25.17 | 659,486 | +1.74(+7.42%) |
Jan 08, 2008 | 24.06 | 24.55 | 23.35 | 23.43 | 494,394 | -0.83(-3.41%) |
Jan 07, 2008 | 24.69 | 24.91 | 23.88 | 24.26 | 525,053 | -0.32(-1.30%) |
Jan 04, 2008 | 25.37 | 25.48 | 24.52 | 24.58 | 284,580 | -0.96(-3.78%) |
Jan 03, 2008 | 26.10 | 26.54 | 25.42 | 25.55 | 267,354 | -0.45(-1.72%) |
Jan 02, 2008 | 26.73 | 27.00 | 25.68 | 25.99 | 234,916 | -0.85(-3.18%) |