Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.22 | 32.71 | 31.58 | 32.01 | 236,045 | -0.44(-1.35%) |
Mar 28, 2008 | 32.70 | 33.03 | 31.96 | 32.44 | 269,069 | +0.02(+0.05%) |
Mar 27, 2008 | 33.08 | 33.75 | 32.42 | 32.43 | 331,171 | -0.75(-2.26%) |
Mar 26, 2008 | 34.22 | 34.22 | 33.05 | 33.18 | 418,961 | -1.14(-3.31%) |
Mar 25, 2008 | 33.89 | 34.37 | 33.41 | 34.31 | 411,370 | +0.61(+1.80%) |
Mar 24, 2008 | 34.46 | 34.95 | 33.58 | 33.71 | 625,053 | -0.48(-1.40%) |
Mar 21, 2008 | 33.64 | 34.47 | 32.75 | 34.19 | 870,469 | +0.00(+0.00%) |
Mar 20, 2008 | 33.64 | 34.47 | 32.75 | 34.19 | 870,469 | +0.93(+2.81%) |
Mar 19, 2008 | 32.62 | 34.58 | 32.57 | 33.25 | 1,268,537 | +1.97(+6.30%) |
Mar 18, 2008 | 31.09 | 31.31 | 30.15 | 31.28 | 587,969 | +0.74(+2.43%) |
Mar 17, 2008 | 31.11 | 31.29 | 30.24 | 30.54 | 535,386 | -1.25(-3.95%) |
Mar 14, 2008 | 32.40 | 32.81 | 31.53 | 31.79 | 464,428 | -0.32(-1.00%) |
Mar 13, 2008 | 31.86 | 32.30 | 31.24 | 32.11 | 555,496 | -0.19(-0.60%) |
Mar 12, 2008 | 29.72 | 32.99 | 29.61 | 32.31 | 1,510,712 | +2.92(+9.94%) |
Mar 11, 2008 | 29.54 | 29.98 | 28.88 | 29.39 | 510,294 | +0.63(+2.20%) |
Mar 10, 2008 | 30.00 | 30.00 | 28.65 | 28.76 | 856,467 | -1.08(-3.61%) |
Mar 07, 2008 | 29.97 | 30.49 | 29.63 | 29.83 | 505,336 | -0.28(-0.92%) |
Mar 06, 2008 | 30.99 | 30.99 | 29.98 | 30.11 | 668,875 | -0.99(-3.19%) |
Mar 05, 2008 | 29.45 | 31.52 | 29.45 | 31.10 | 788,218 | +1.68(+5.72%) |
Mar 04, 2008 | 29.26 | 30.38 | 28.63 | 29.42 | 1,023,949 | -0.09(-0.31%) |
Mar 03, 2008 | 29.83 | 30.09 | 28.66 | 29.51 | 810,858 | +0.16(+0.54%) |
Feb 29, 2008 | 30.23 | 30.38 | 29.24 | 29.35 | 367,469 | -0.77(-2.57%) |
Feb 28, 2008 | 31.11 | 31.13 | 30.04 | 30.13 | 374,293 | -1.16(-3.71%) |
Feb 27, 2008 | 30.94 | 31.48 | 30.44 | 31.29 | 571,424 | +0.35(+1.12%) |
Feb 26, 2008 | 30.27 | 31.26 | 29.40 | 30.94 | 1,257,391 | +1.05(+3.52%) |
Feb 25, 2008 | 29.87 | 30.40 | 29.64 | 29.89 | 494,785 | +0.27(+0.91%) |
Feb 22, 2008 | 29.61 | 29.84 | 29.34 | 29.62 | 292,728 | +0.31(+1.06%) |
Feb 21, 2008 | 30.14 | 30.33 | 29.02 | 29.31 | 342,987 | -0.54(-1.81%) |
Feb 20, 2008 | 28.77 | 30.09 | 28.44 | 29.85 | 441,989 | +0.99(+3.44%) |
Feb 19, 2008 | 28.52 | 29.30 | 28.40 | 28.86 | 260,802 | +0.77(+2.73%) |
Feb 18, 2008 | 28.29 | 28.38 | 27.90 | 28.09 | 609,982 | +0.00(+0.00%) |
Feb 15, 2008 | 28.29 | 28.38 | 27.90 | 28.09 | 609,982 | -0.36(-1.27%) |
Feb 14, 2008 | 28.75 | 28.96 | 28.12 | 28.45 | 424,673 | -0.17(-0.59%) |
Feb 13, 2008 | 28.32 | 28.70 | 28.17 | 28.62 | 258,786 | +0.65(+2.32%) |
Feb 12, 2008 | 27.85 | 28.59 | 27.68 | 27.97 | 325,727 | +0.33(+1.19%) |
Feb 11, 2008 | 28.28 | 28.47 | 27.53 | 27.64 | 292,847 | -0.47(-1.68%) |
Feb 08, 2008 | 28.49 | 28.67 | 27.70 | 28.12 | 292,731 | -0.38(-1.33%) |
Feb 07, 2008 | 28.24 | 28.97 | 28.05 | 28.49 | 397,520 | +0.19(+0.68%) |
Feb 06, 2008 | 28.68 | 29.10 | 28.12 | 28.30 | 396,081 | -0.09(-0.33%) |
Feb 05, 2008 | 28.84 | 29.39 | 28.28 | 28.39 | 686,479 | -0.93(-3.16%) |
Feb 04, 2008 | 29.74 | 29.74 | 28.45 | 29.32 | 770,627 | -0.88(-2.90%) |
Feb 01, 2008 | 28.47 | 30.22 | 28.47 | 30.20 | 599,564 | +1.89(+6.69%) |
Jan 31, 2008 | 28.22 | 28.91 | 27.37 | 28.30 | 338,021 | +0.00(+0.00%) |
Jan 30, 2008 | 27.18 | 29.91 | 27.18 | 28.30 | 1,116,550 | +0.98(+3.57%) |
Jan 29, 2008 | 27.96 | 28.31 | 27.03 | 27.32 | 767,459 | -0.35(-1.28%) |
Jan 28, 2008 | 26.90 | 28.05 | 26.66 | 27.68 | 646,127 | +0.60(+2.21%) |
Jan 25, 2008 | 27.13 | 27.59 | 26.94 | 27.08 | 528,962 | +0.05(+0.19%) |
Jan 24, 2008 | 28.30 | 28.59 | 27.02 | 27.03 | 463,669 | -1.25(-4.44%) |
Jan 23, 2008 | 24.23 | 28.65 | 24.23 | 28.28 | 909,435 | +2.99(+11.82%) |
Jan 22, 2008 | 24.84 | 26.06 | 23.41 | 25.29 | 402,354 | +0.06(+0.23%) |
Jan 21, 2008 | 25.10 | 26.05 | 24.93 | 25.24 | 919,798 | +0.00(+0.00%) |
Jan 18, 2008 | 25.10 | 26.05 | 24.93 | 25.24 | 919,798 | -0.39(-1.51%) |
Jan 17, 2008 | 26.97 | 26.97 | 25.50 | 25.62 | 670,491 | -0.88(-3.34%) |
Jan 16, 2008 | 26.52 | 26.84 | 25.97 | 26.51 | 592,395 | -0.09(-0.35%) |
Jan 15, 2008 | 26.20 | 26.82 | 26.10 | 26.60 | 497,395 | +0.12(+0.44%) |
Jan 14, 2008 | 26.34 | 26.59 | 25.68 | 26.48 | 728,735 | +0.60(+2.31%) |
Jan 11, 2008 | 27.03 | 27.10 | 25.88 | 25.88 | 538,533 | -1.07(-3.97%) |
Jan 10, 2008 | 26.37 | 27.03 | 25.86 | 26.95 | 675,835 | +0.44(+1.65%) |
Jan 09, 2008 | 26.24 | 26.64 | 26.14 | 26.52 | 580,747 | +0.27(+1.03%) |
Jan 08, 2008 | 26.43 | 26.94 | 25.91 | 26.25 | 749,014 | -0.11(-0.42%) |
Jan 07, 2008 | 26.49 | 26.86 | 25.87 | 26.36 | 356,575 | +0.04(+0.16%) |
Jan 04, 2008 | 27.10 | 27.21 | 25.93 | 26.31 | 634,454 | -0.85(-3.13%) |
Jan 03, 2008 | 28.12 | 28.51 | 27.16 | 27.16 | 1,002,971 | -1.28(-4.50%) |
Jan 02, 2008 | 28.45 | 28.74 | 27.94 | 28.44 | 284,272 | +0.00(+0.00%) |