Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.30 | 30.67 | 29.30 | 30.00 | 644,165 | +0.49(+1.66%) |
Mar 28, 2008 | 30.03 | 30.51 | 29.38 | 29.51 | 863,941 | -0.60(-1.99%) |
Mar 27, 2008 | 30.28 | 31.13 | 29.69 | 30.11 | 754,966 | -0.21(-0.71%) |
Mar 26, 2008 | 31.03 | 31.03 | 30.06 | 30.32 | 603,868 | -0.75(-2.42%) |
Mar 25, 2008 | 31.13 | 31.25 | 30.39 | 31.08 | 460,145 | -0.05(-0.18%) |
Mar 24, 2008 | 30.45 | 31.29 | 30.45 | 31.13 | 493,316 | +0.80(+2.64%) |
Mar 21, 2008 | 29.27 | 30.33 | 29.26 | 30.33 | 659,829 | +0.00(+0.00%) |
Mar 20, 2008 | 29.27 | 30.33 | 29.26 | 30.33 | 659,829 | +1.06(+3.63%) |
Mar 19, 2008 | 29.71 | 30.09 | 29.19 | 29.27 | 598,303 | -0.39(-1.32%) |
Mar 18, 2008 | 28.41 | 29.69 | 28.35 | 29.66 | 1,024,321 | +1.71(+6.12%) |
Mar 17, 2008 | 27.95 | 28.25 | 27.18 | 27.95 | 1,015,723 | -0.33(-1.17%) |
Mar 14, 2008 | 28.53 | 28.86 | 27.25 | 28.28 | 1,007,375 | -0.33(-1.15%) |
Mar 13, 2008 | 28.01 | 28.88 | 27.42 | 28.61 | 855,675 | +0.15(+0.52%) |
Mar 12, 2008 | 28.86 | 29.27 | 28.42 | 28.46 | 988,059 | -0.34(-1.19%) |
Mar 11, 2008 | 28.29 | 28.96 | 27.86 | 28.80 | 753,668 | +1.43(+5.22%) |
Mar 10, 2008 | 27.89 | 27.94 | 27.37 | 27.37 | 520,939 | -0.53(-1.90%) |
Mar 07, 2008 | 27.63 | 28.44 | 27.37 | 27.91 | 892,918 | +0.01(+0.04%) |
Mar 06, 2008 | 29.19 | 29.34 | 27.80 | 27.89 | 1,041,947 | -0.83(-2.89%) |
Mar 05, 2008 | 28.93 | 29.23 | 28.48 | 28.72 | 515,473 | -0.21(-0.74%) |
Mar 04, 2008 | 29.23 | 29.33 | 28.35 | 28.94 | 697,338 | -0.38(-1.31%) |
Mar 03, 2008 | 29.05 | 29.38 | 28.38 | 29.32 | 733,285 | +0.35(+1.20%) |
Feb 29, 2008 | 29.15 | 29.52 | 28.76 | 28.97 | 539,373 | -0.57(-1.94%) |
Feb 28, 2008 | 30.13 | 30.29 | 29.46 | 29.55 | 464,073 | -0.71(-2.36%) |
Feb 27, 2008 | 30.84 | 31.21 | 30.11 | 30.26 | 573,257 | -0.84(-2.69%) |
Feb 26, 2008 | 30.09 | 31.31 | 29.91 | 31.10 | 972,808 | +0.80(+2.64%) |
Feb 25, 2008 | 29.02 | 30.36 | 28.60 | 30.30 | 675,239 | +1.14(+3.92%) |
Feb 22, 2008 | 29.15 | 29.16 | 27.94 | 29.16 | 988,676 | +1.25(+4.49%) |
Feb 21, 2008 | 28.88 | 29.32 | 27.81 | 27.91 | 701,001 | -0.86(-2.99%) |
Feb 20, 2008 | 28.65 | 28.95 | 28.38 | 28.77 | 771,706 | -0.18(-0.63%) |
Feb 19, 2008 | 29.45 | 29.65 | 28.49 | 28.95 | 804,885 | -0.22(-0.75%) |
Feb 18, 2008 | 28.70 | 29.18 | 28.35 | 29.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.70 | 29.18 | 28.35 | 29.17 | 458,017 | +0.46(+1.60%) |
Feb 14, 2008 | 29.05 | 29.22 | 28.30 | 28.71 | 993,134 | -0.42(-1.43%) |
Feb 13, 2008 | 29.14 | 29.32 | 28.38 | 29.13 | 526,605 | +0.25(+0.87%) |
Feb 12, 2008 | 28.12 | 28.93 | 28.05 | 28.88 | 520,384 | +0.89(+3.19%) |
Feb 11, 2008 | 28.98 | 29.10 | 27.98 | 27.99 | 559,000 | -0.86(-2.97%) |
Feb 08, 2008 | 29.09 | 29.33 | 28.62 | 28.84 | 849,670 | -0.42(-1.42%) |
Feb 07, 2008 | 28.90 | 29.42 | 28.22 | 29.26 | 1,250,461 | +0.30(+1.03%) |
Feb 06, 2008 | 30.03 | 30.17 | 28.96 | 28.96 | 1,307,856 | -1.11(-3.68%) |
Feb 05, 2008 | 30.28 | 30.91 | 30.01 | 30.06 | 585,805 | -0.69(-2.24%) |
Feb 04, 2008 | 30.92 | 31.35 | 30.25 | 30.75 | 754,467 | -0.43(-1.37%) |
Feb 01, 2008 | 30.04 | 31.21 | 29.71 | 31.18 | 689,644 | +1.37(+4.61%) |
Jan 31, 2008 | 29.48 | 30.21 | 29.30 | 29.81 | 1,378,143 | +0.05(+0.18%) |
Jan 30, 2008 | 30.17 | 30.75 | 29.63 | 29.75 | 922,262 | -0.84(-2.74%) |
Jan 29, 2008 | 31.09 | 31.39 | 30.20 | 30.59 | 1,412,904 | -0.07(-0.24%) |
Jan 28, 2008 | 30.02 | 30.98 | 29.49 | 30.66 | 1,783,450 | +0.73(+2.43%) |
Jan 25, 2008 | 30.89 | 30.89 | 29.42 | 29.93 | 951,051 | -0.15(-0.49%) |
Jan 24, 2008 | 30.85 | 30.92 | 29.49 | 30.08 | 853,830 | -0.79(-2.55%) |
Jan 23, 2008 | 28.32 | 30.97 | 28.12 | 30.87 | 1,124,520 | +2.26(+7.90%) |
Jan 22, 2008 | 27.50 | 28.81 | 27.50 | 28.61 | 1,422,041 | +0.13(+0.45%) |
Jan 21, 2008 | 29.16 | 29.73 | 28.15 | 28.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.16 | 29.73 | 28.15 | 28.48 | 766,864 | -0.67(-2.31%) |
Jan 17, 2008 | 29.86 | 30.07 | 29.09 | 29.15 | 714,198 | -0.84(-2.79%) |
Jan 16, 2008 | 29.85 | 30.54 | 29.43 | 29.99 | 1,170,051 | +0.05(+0.16%) |
Jan 15, 2008 | 30.09 | 30.48 | 29.59 | 29.94 | 779,512 | -0.69(-2.25%) |
Jan 14, 2008 | 30.94 | 30.94 | 29.83 | 30.63 | 605,505 | +0.17(+0.56%) |
Jan 11, 2008 | 30.02 | 31.11 | 29.38 | 30.46 | 1,044,043 | +0.18(+0.59%) |
Jan 10, 2008 | 28.95 | 30.86 | 28.49 | 30.28 | 994,934 | +1.18(+4.05%) |
Jan 09, 2008 | 28.91 | 29.23 | 27.64 | 29.10 | 1,128,836 | -0.03(-0.10%) |
Jan 08, 2008 | 30.54 | 31.17 | 29.01 | 29.13 | 922,843 | -1.28(-4.20%) |
Jan 07, 2008 | 30.07 | 30.58 | 29.50 | 30.41 | 763,143 | +0.51(+1.70%) |
Jan 04, 2008 | 31.03 | 31.05 | 29.74 | 29.90 | 1,043,715 | -1.56(-4.95%) |
Jan 03, 2008 | 32.99 | 33.34 | 31.34 | 31.46 | 868,235 | -1.31(-3.99%) |
Jan 02, 2008 | 32.99 | 33.29 | 32.32 | 32.77 | 949,591 | -0.81(-2.40%) |