Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.11 | 30.06 | 29.03 | 29.50 | 563,603 | +0.59(+2.05%) |
Mar 28, 2008 | 29.99 | 30.52 | 28.84 | 28.91 | 824,042 | -1.53(-5.03%) |
Mar 27, 2008 | 30.75 | 30.79 | 29.99 | 30.44 | 688,221 | +0.03(+0.11%) |
Mar 26, 2008 | 30.51 | 30.92 | 30.41 | 30.41 | 595,792 | -0.31(-1.00%) |
Mar 25, 2008 | 30.38 | 31.01 | 30.21 | 30.72 | 1,034,525 | +0.15(+0.50%) |
Mar 24, 2008 | 29.04 | 30.68 | 29.04 | 30.56 | 1,043,238 | +1.58(+5.45%) |
Mar 21, 2008 | 29.87 | 30.78 | 28.64 | 28.98 | 1,788,563 | +0.00(+0.00%) |
Mar 20, 2008 | 29.87 | 30.78 | 28.64 | 28.98 | 1,788,563 | -0.92(-3.09%) |
Mar 19, 2008 | 29.36 | 30.31 | 29.36 | 29.91 | 2,284,322 | +0.00(+0.00%) |
Mar 18, 2008 | 28.77 | 30.31 | 28.61 | 29.91 | 1,164,553 | +1.74(+6.19%) |
Mar 17, 2008 | 27.98 | 28.55 | 27.65 | 28.17 | 955,114 | -1.03(-3.53%) |
Mar 14, 2008 | 29.36 | 29.62 | 28.63 | 29.19 | 854,810 | +0.09(+0.31%) |
Mar 13, 2008 | 28.13 | 29.18 | 27.91 | 29.11 | 719,689 | +0.70(+2.45%) |
Mar 12, 2008 | 28.12 | 28.57 | 27.56 | 28.41 | 847,548 | +0.69(+2.49%) |
Mar 11, 2008 | 28.22 | 28.22 | 26.85 | 27.72 | 808,736 | +0.32(+1.15%) |
Mar 10, 2008 | 27.75 | 28.26 | 27.23 | 27.40 | 908,186 | -0.34(-1.23%) |
Mar 07, 2008 | 27.14 | 28.43 | 27.14 | 27.74 | 514,856 | +0.36(+1.30%) |
Mar 06, 2008 | 28.88 | 28.89 | 27.15 | 27.39 | 880,580 | -1.70(-5.85%) |
Mar 05, 2008 | 27.56 | 29.27 | 27.40 | 29.09 | 1,547,878 | +1.68(+6.12%) |
Mar 04, 2008 | 27.50 | 27.56 | 26.67 | 27.41 | 841,500 | -0.05(-0.18%) |
Mar 03, 2008 | 26.86 | 27.56 | 26.58 | 27.46 | 779,611 | +0.54(+2.02%) |
Feb 29, 2008 | 27.05 | 27.26 | 25.99 | 26.92 | 845,880 | -0.33(-1.22%) |
Feb 28, 2008 | 28.21 | 28.99 | 26.97 | 27.25 | 1,035,397 | -0.82(-2.92%) |
Feb 27, 2008 | 27.65 | 28.28 | 26.79 | 28.07 | 1,045,978 | +0.15(+0.55%) |
Feb 26, 2008 | 26.41 | 28.20 | 26.41 | 27.91 | 2,724,720 | +1.39(+5.26%) |
Feb 25, 2008 | 26.15 | 26.88 | 26.04 | 26.52 | 789,249 | +0.43(+1.65%) |
Feb 22, 2008 | 26.41 | 26.43 | 25.38 | 26.09 | 588,365 | -0.33(-1.26%) |
Feb 21, 2008 | 26.07 | 27.01 | 26.07 | 26.42 | 717,198 | +0.48(+1.84%) |
Feb 20, 2008 | 25.78 | 26.28 | 25.24 | 25.94 | 604,429 | -0.23(-0.87%) |
Feb 19, 2008 | 26.79 | 26.88 | 25.86 | 26.17 | 482,075 | -0.32(-1.19%) |
Feb 18, 2008 | 26.49 | 26.58 | 25.43 | 26.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.49 | 26.58 | 25.43 | 26.49 | 451,687 | -0.15(-0.55%) |
Feb 14, 2008 | 27.41 | 27.41 | 25.90 | 26.63 | 506,710 | -0.52(-1.91%) |
Feb 13, 2008 | 26.76 | 27.23 | 26.57 | 27.15 | 432,872 | +0.71(+2.70%) |
Feb 12, 2008 | 25.91 | 26.82 | 25.83 | 26.44 | 686,352 | +0.71(+2.74%) |
Feb 11, 2008 | 25.26 | 25.90 | 25.19 | 25.73 | 490,683 | +0.47(+1.86%) |
Feb 08, 2008 | 24.45 | 26.12 | 24.40 | 25.26 | 1,082,026 | +0.81(+3.31%) |
Feb 07, 2008 | 24.79 | 25.08 | 24.11 | 24.45 | 547,707 | -0.45(-1.82%) |
Feb 06, 2008 | 25.21 | 25.21 | 24.68 | 24.91 | 460,232 | -0.28(-1.09%) |
Feb 05, 2008 | 25.86 | 25.93 | 24.83 | 25.18 | 655,667 | -1.15(-4.37%) |
Feb 04, 2008 | 26.93 | 27.17 | 26.22 | 26.33 | 465,606 | -0.61(-2.26%) |
Feb 01, 2008 | 26.09 | 27.22 | 26.09 | 26.94 | 560,013 | +1.03(+3.97%) |
Jan 31, 2008 | 25.26 | 26.30 | 25.14 | 25.91 | 585,922 | +0.58(+2.30%) |
Jan 30, 2008 | 25.17 | 26.20 | 24.88 | 25.33 | 1,196,644 | -0.06(-0.22%) |
Jan 29, 2008 | 25.75 | 25.93 | 25.14 | 25.39 | 545,217 | -0.37(-1.45%) |
Jan 28, 2008 | 26.29 | 26.29 | 24.88 | 25.76 | 880,302 | -0.54(-2.03%) |
Jan 25, 2008 | 26.95 | 27.51 | 26.20 | 26.29 | 744,487 | -0.05(-0.18%) |
Jan 24, 2008 | 27.40 | 28.21 | 26.17 | 26.34 | 997,074 | -0.92(-3.36%) |
Jan 23, 2008 | 29.36 | 29.36 | 25.92 | 27.26 | 1,456,463 | -1.74(-6.01%) |
Jan 22, 2008 | 26.81 | 29.57 | 26.65 | 29.00 | 1,442,777 | +1.02(+3.65%) |
Jan 21, 2008 | 29.21 | 29.58 | 27.34 | 27.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.21 | 29.58 | 27.34 | 27.98 | 1,146,121 | -1.00(-3.44%) |
Jan 17, 2008 | 27.66 | 29.16 | 26.74 | 28.98 | 1,407,350 | +1.47(+5.33%) |
Jan 16, 2008 | 26.58 | 27.91 | 25.27 | 27.51 | 1,194,629 | +0.80(+3.00%) |
Jan 15, 2008 | 26.92 | 27.41 | 26.59 | 26.71 | 652,917 | -0.55(-2.02%) |
Jan 14, 2008 | 26.81 | 27.59 | 26.55 | 27.26 | 544,647 | +0.28(+1.05%) |
Jan 11, 2008 | 28.17 | 28.17 | 26.86 | 26.97 | 781,111 | -1.17(-4.15%) |
Jan 10, 2008 | 26.43 | 28.35 | 26.23 | 28.14 | 860,809 | +1.54(+5.79%) |
Jan 09, 2008 | 27.35 | 27.56 | 25.75 | 26.60 | 739,796 | -0.98(-3.56%) |
Jan 08, 2008 | 26.91 | 28.03 | 26.64 | 27.58 | 2,051,593 | +0.85(+3.18%) |
Jan 07, 2008 | 25.96 | 27.27 | 25.85 | 26.73 | 882,406 | +0.97(+3.78%) |
Jan 04, 2008 | 25.88 | 26.24 | 25.37 | 25.76 | 603,164 | -0.32(-1.21%) |
Jan 03, 2008 | 26.31 | 26.78 | 25.99 | 26.07 | 1,007,382 | -0.30(-1.14%) |
Jan 02, 2008 | 27.13 | 27.22 | 26.22 | 26.37 | 804,388 | -0.84(-3.10%) |