Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.62 | 28.80 | 28.21 | 28.79 | 153,345 | +0.10(+0.35%) |
Mar 28, 2008 | 29.45 | 29.64 | 28.51 | 28.69 | 68,456 | -1.00(-3.37%) |
Mar 27, 2008 | 28.90 | 29.72 | 28.88 | 29.69 | 169,976 | +0.19(+0.64%) |
Mar 26, 2008 | 29.76 | 29.98 | 29.50 | 29.50 | 91,879 | -0.50(-1.67%) |
Mar 25, 2008 | 29.98 | 30.53 | 29.93 | 30.00 | 193,805 | +0.01(+0.03%) |
Mar 24, 2008 | 28.69 | 30.03 | 28.52 | 29.99 | 133,988 | +1.10(+3.81%) |
Mar 21, 2008 | 29.99 | 29.99 | 28.54 | 28.89 | 158,041 | +0.00(+0.00%) |
Mar 20, 2008 | 29.99 | 29.99 | 28.54 | 28.89 | 158,041 | -0.61(-2.07%) |
Mar 19, 2008 | 30.00 | 30.30 | 29.49 | 29.50 | 335,180 | -0.50(-1.67%) |
Mar 18, 2008 | 29.65 | 30.19 | 29.19 | 30.00 | 271,537 | +0.30(+1.01%) |
Mar 17, 2008 | 29.86 | 29.99 | 29.49 | 29.70 | 160,787 | -0.16(-0.54%) |
Mar 14, 2008 | 30.13 | 30.13 | 29.84 | 29.86 | 323,461 | -0.28(-0.93%) |
Mar 13, 2008 | 29.78 | 30.16 | 29.60 | 30.14 | 181,553 | +0.24(+0.80%) |
Mar 12, 2008 | 29.12 | 29.95 | 28.84 | 29.90 | 260,032 | +0.52(+1.77%) |
Mar 11, 2008 | 29.45 | 29.56 | 29.29 | 29.38 | 193,003 | +0.11(+0.38%) |
Mar 10, 2008 | 30.15 | 30.15 | 29.27 | 29.27 | 133,647 | -0.73(-2.43%) |
Mar 07, 2008 | 29.99 | 30.20 | 29.81 | 30.00 | 103,884 | +0.00(+0.00%) |
Mar 06, 2008 | 30.00 | 30.00 | 29.64 | 30.00 | 627,649 | +0.00(+0.00%) |
Mar 05, 2008 | 29.20 | 30.00 | 29.20 | 30.00 | 278,507 | +0.93(+3.20%) |
Mar 04, 2008 | 29.40 | 29.70 | 28.85 | 29.07 | 110,222 | -0.63(-2.12%) |
Mar 03, 2008 | 29.58 | 29.90 | 29.51 | 29.70 | 226,339 | +0.11(+0.37%) |
Feb 29, 2008 | 29.60 | 29.60 | 29.37 | 29.59 | 94,825 | -0.01(-0.03%) |
Feb 28, 2008 | 29.65 | 29.84 | 29.52 | 29.60 | 84,772 | +0.00(+0.00%) |
Feb 27, 2008 | 29.26 | 29.79 | 29.26 | 29.60 | 221,356 | +0.06(+0.20%) |
Feb 26, 2008 | 29.31 | 29.65 | 29.31 | 29.54 | 102,245 | -0.06(-0.20%) |
Feb 25, 2008 | 29.65 | 29.70 | 29.41 | 29.60 | 64,435 | -0.05(-0.17%) |
Feb 22, 2008 | 29.50 | 29.65 | 28.98 | 29.65 | 133,520 | -0.05(-0.17%) |
Feb 21, 2008 | 29.70 | 29.70 | 29.60 | 29.70 | 189,512 | -0.05(-0.17%) |
Feb 20, 2008 | 29.34 | 29.85 | 29.25 | 29.75 | 87,849 | +0.00(+0.00%) |
Feb 19, 2008 | 29.76 | 29.98 | 29.50 | 29.75 | 131,202 | -0.25(-0.83%) |
Feb 18, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.01 | 30.15 | 29.55 | 30.00 | 143,448 | -0.01(-0.03%) |
Feb 14, 2008 | 29.40 | 30.20 | 29.40 | 30.01 | 181,049 | +0.16(+0.54%) |
Feb 13, 2008 | 29.39 | 30.00 | 29.39 | 29.85 | 282,033 | +0.35(+1.19%) |
Feb 12, 2008 | 28.37 | 29.80 | 28.37 | 29.50 | 117,806 | +0.89(+3.11%) |
Feb 11, 2008 | 28.25 | 28.63 | 28.25 | 28.61 | 130,013 | +0.17(+0.60%) |
Feb 08, 2008 | 28.08 | 28.75 | 28.00 | 28.44 | 114,745 | +0.19(+0.67%) |
Feb 07, 2008 | 27.01 | 28.51 | 27.01 | 28.25 | 154,477 | +0.76(+2.76%) |
Feb 06, 2008 | 27.54 | 27.99 | 27.28 | 27.49 | 182,026 | +0.16(+0.59%) |
Feb 05, 2008 | 28.25 | 28.48 | 27.32 | 27.33 | 213,857 | -0.93(-3.29%) |
Feb 04, 2008 | 28.00 | 28.64 | 27.32 | 28.26 | 196,322 | +0.51(+1.84%) |
Feb 01, 2008 | 26.50 | 28.15 | 26.50 | 27.75 | 135,204 | +1.14(+4.28%) |
Jan 31, 2008 | 24.75 | 26.80 | 24.75 | 26.61 | 152,992 | +1.56(+6.23%) |
Jan 30, 2008 | 25.74 | 25.74 | 24.85 | 25.05 | 80,659 | -0.39(-1.53%) |
Jan 29, 2008 | 25.50 | 26.00 | 25.04 | 25.44 | 84,823 | +0.06(+0.24%) |
Jan 28, 2008 | 24.99 | 25.38 | 24.51 | 25.38 | 59,845 | +0.49(+1.97%) |
Jan 25, 2008 | 25.00 | 25.22 | 24.12 | 24.89 | 77,791 | +0.32(+1.30%) |
Jan 24, 2008 | 24.75 | 25.74 | 24.47 | 24.57 | 96,364 | +0.11(+0.45%) |
Jan 23, 2008 | 23.76 | 24.46 | 23.00 | 24.46 | 97,153 | +0.68(+2.86%) |
Jan 22, 2008 | 23.00 | 24.00 | 22.45 | 23.78 | 212,511 | +0.18(+0.76%) |
Jan 21, 2008 | 24.00 | 24.01 | 23.40 | 23.60 | 36,567 | -0.95(-3.87%) |
Jan 18, 2008 | 24.75 | 24.90 | 24.31 | 24.55 | 150,210 | -0.47(-1.88%) |
Jan 17, 2008 | 25.50 | 25.58 | 24.56 | 25.02 | 69,538 | -0.37(-1.46%) |
Jan 16, 2008 | 26.20 | 26.49 | 24.63 | 25.39 | 161,647 | -1.16(-4.37%) |
Jan 15, 2008 | 26.89 | 26.89 | 26.40 | 26.55 | 112,810 | -0.38(-1.41%) |
Jan 14, 2008 | 26.74 | 26.93 | 26.52 | 26.93 | 199,263 | +0.30(+1.13%) |
Jan 11, 2008 | 26.90 | 26.99 | 26.41 | 26.63 | 75,743 | -0.22(-0.82%) |
Jan 10, 2008 | 26.90 | 26.98 | 26.77 | 26.85 | 62,243 | -0.15(-0.56%) |
Jan 09, 2008 | 27.00 | 27.10 | 26.83 | 27.00 | 72,665 | -0.14(-0.52%) |
Jan 08, 2008 | 26.80 | 27.20 | 26.80 | 27.14 | 80,550 | +0.26(+0.97%) |
Jan 07, 2008 | 27.08 | 27.14 | 26.43 | 26.88 | 136,440 | -0.20(-0.74%) |
Jan 04, 2008 | 28.00 | 28.25 | 26.19 | 27.08 | 171,938 | -1.42(-4.98%) |
Jan 03, 2008 | 28.37 | 28.60 | 28.37 | 28.50 | 37,128 | -0.05(-0.18%) |
Jan 02, 2008 | 28.52 | 28.64 | 28.12 | 28.55 | 26,509 | +0.29(+1.03%) |