Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.82 | 29.75 | 28.74 | 29.20 | 569,418 | +0.59(+2.05%) |
Mar 28, 2008 | 29.68 | 30.20 | 28.54 | 28.62 | 832,544 | -1.52(-5.03%) |
Mar 27, 2008 | 30.44 | 30.48 | 29.68 | 30.13 | 695,322 | +0.03(+0.11%) |
Mar 26, 2008 | 30.20 | 30.61 | 30.10 | 30.10 | 601,940 | -0.30(-1.00%) |
Mar 25, 2008 | 30.07 | 30.69 | 29.90 | 30.40 | 1,045,199 | +0.15(+0.50%) |
Mar 24, 2008 | 28.74 | 30.36 | 28.74 | 30.25 | 1,054,002 | +1.56(+5.45%) |
Mar 21, 2008 | 29.56 | 30.46 | 28.34 | 28.69 | 1,807,017 | +0.00(+0.00%) |
Mar 20, 2008 | 29.56 | 30.46 | 28.34 | 28.69 | 1,807,017 | -0.91(-3.09%) |
Mar 19, 2008 | 29.06 | 30.00 | 29.06 | 29.60 | 2,307,891 | +0.00(+0.00%) |
Mar 18, 2008 | 28.48 | 30.00 | 28.32 | 29.60 | 1,176,569 | +1.72(+6.19%) |
Mar 17, 2008 | 27.69 | 28.25 | 27.36 | 27.88 | 964,969 | -1.02(-3.53%) |
Mar 14, 2008 | 29.06 | 29.32 | 28.34 | 28.90 | 863,630 | +0.09(+0.31%) |
Mar 13, 2008 | 27.85 | 28.88 | 27.62 | 28.81 | 727,114 | +0.69(+2.45%) |
Mar 12, 2008 | 27.83 | 28.28 | 27.28 | 28.12 | 856,293 | +0.68(+2.49%) |
Mar 11, 2008 | 27.93 | 27.93 | 26.58 | 27.44 | 817,080 | +0.31(+1.15%) |
Mar 10, 2008 | 27.47 | 27.97 | 26.95 | 27.12 | 917,556 | -0.34(-1.23%) |
Mar 07, 2008 | 26.87 | 28.14 | 26.87 | 27.46 | 520,169 | +0.35(+1.30%) |
Mar 06, 2008 | 28.58 | 28.59 | 26.88 | 27.11 | 889,666 | -1.68(-5.85%) |
Mar 05, 2008 | 27.28 | 28.97 | 27.12 | 28.79 | 1,563,849 | +1.66(+6.12%) |
Mar 04, 2008 | 27.22 | 27.28 | 26.39 | 27.13 | 850,182 | -0.05(-0.18%) |
Mar 03, 2008 | 26.59 | 27.28 | 26.31 | 27.18 | 787,655 | +0.54(+2.02%) |
Feb 29, 2008 | 26.77 | 26.98 | 25.72 | 26.64 | 854,608 | -0.33(-1.22%) |
Feb 28, 2008 | 27.92 | 28.70 | 26.69 | 26.97 | 1,046,080 | -0.81(-2.92%) |
Feb 27, 2008 | 27.36 | 27.99 | 26.51 | 27.78 | 1,056,771 | +0.15(+0.55%) |
Feb 26, 2008 | 26.14 | 27.91 | 26.14 | 27.63 | 2,752,833 | +1.38(+5.26%) |
Feb 25, 2008 | 25.88 | 26.60 | 25.78 | 26.25 | 797,393 | +0.43(+1.65%) |
Feb 22, 2008 | 26.14 | 26.16 | 25.12 | 25.82 | 594,436 | -0.33(-1.26%) |
Feb 21, 2008 | 25.81 | 26.74 | 25.81 | 26.15 | 724,598 | +0.47(+1.84%) |
Feb 20, 2008 | 25.52 | 26.01 | 24.98 | 25.68 | 610,665 | -0.22(-0.87%) |
Feb 19, 2008 | 26.51 | 26.61 | 25.59 | 25.90 | 487,049 | -0.31(-1.19%) |
Feb 18, 2008 | 26.22 | 26.31 | 25.17 | 26.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.22 | 26.31 | 25.17 | 26.22 | 456,347 | -0.14(-0.55%) |
Feb 14, 2008 | 27.13 | 27.13 | 25.64 | 26.36 | 511,938 | -0.51(-1.91%) |
Feb 13, 2008 | 26.48 | 26.95 | 26.30 | 26.88 | 437,338 | +0.71(+2.70%) |
Feb 12, 2008 | 25.65 | 26.55 | 25.57 | 26.17 | 693,434 | +0.70(+2.74%) |
Feb 11, 2008 | 25.01 | 25.64 | 24.93 | 25.47 | 495,746 | +0.47(+1.86%) |
Feb 08, 2008 | 24.20 | 25.86 | 24.16 | 25.01 | 1,093,190 | +0.80(+3.31%) |
Feb 07, 2008 | 24.54 | 24.82 | 23.87 | 24.20 | 553,358 | -0.45(-1.82%) |
Feb 06, 2008 | 24.95 | 24.95 | 24.43 | 24.65 | 464,981 | -0.27(-1.09%) |
Feb 05, 2008 | 25.59 | 25.66 | 24.58 | 24.93 | 662,432 | -1.14(-4.37%) |
Feb 04, 2008 | 26.65 | 26.89 | 25.95 | 26.06 | 470,410 | -0.60(-2.26%) |
Feb 01, 2008 | 25.82 | 26.94 | 25.82 | 26.67 | 565,791 | +1.02(+3.97%) |
Jan 31, 2008 | 25.01 | 26.03 | 24.89 | 25.65 | 591,968 | +0.58(+2.30%) |
Jan 30, 2008 | 24.92 | 25.93 | 24.63 | 25.07 | 1,208,991 | -0.06(-0.22%) |
Jan 29, 2008 | 25.49 | 25.66 | 24.89 | 25.13 | 550,843 | -0.37(-1.45%) |
Jan 28, 2008 | 26.02 | 26.02 | 24.63 | 25.50 | 889,385 | -0.53(-2.03%) |
Jan 25, 2008 | 26.67 | 27.23 | 25.94 | 26.02 | 752,168 | -0.05(-0.18%) |
Jan 24, 2008 | 27.12 | 27.92 | 25.90 | 26.07 | 1,007,361 | -0.91(-3.36%) |
Jan 23, 2008 | 29.07 | 29.07 | 25.66 | 26.98 | 1,471,491 | -1.72(-6.01%) |
Jan 22, 2008 | 26.54 | 29.27 | 26.38 | 28.70 | 1,457,663 | +1.01(+3.65%) |
Jan 21, 2008 | 28.91 | 29.28 | 27.06 | 27.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.91 | 29.28 | 27.06 | 27.69 | 1,157,946 | -0.99(-3.44%) |
Jan 17, 2008 | 27.38 | 28.86 | 26.47 | 28.68 | 1,421,871 | +1.45(+5.33%) |
Jan 16, 2008 | 26.31 | 27.63 | 25.01 | 27.23 | 1,206,955 | +0.79(+3.00%) |
Jan 15, 2008 | 26.64 | 27.13 | 26.32 | 26.43 | 659,653 | -0.55(-2.02%) |
Jan 14, 2008 | 26.54 | 27.31 | 26.28 | 26.98 | 550,267 | +0.28(+1.05%) |
Jan 11, 2008 | 27.89 | 27.89 | 26.59 | 26.70 | 789,171 | -1.16(-4.15%) |
Jan 10, 2008 | 26.16 | 28.06 | 25.96 | 27.85 | 869,690 | +1.52(+5.79%) |
Jan 09, 2008 | 27.08 | 27.28 | 25.49 | 26.33 | 747,429 | -0.97(-3.56%) |
Jan 08, 2008 | 26.63 | 27.74 | 26.37 | 27.30 | 2,072,761 | +0.84(+3.18%) |
Jan 07, 2008 | 25.70 | 27.00 | 25.58 | 26.46 | 891,511 | +0.96(+3.78%) |
Jan 04, 2008 | 25.62 | 25.97 | 25.11 | 25.50 | 609,388 | -0.31(-1.21%) |
Jan 03, 2008 | 26.04 | 26.51 | 25.73 | 25.81 | 1,017,776 | -0.30(-1.14%) |
Jan 02, 2008 | 26.85 | 26.94 | 25.95 | 26.10 | 812,687 | -0.83(-3.10%) |