Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.51 | 33.00 | 31.55 | 31.89 | 11,500 | -0.70(-2.15%) |
Mar 28, 2008 | 32.49 | 33.01 | 32.49 | 32.59 | 9,000 | -0.03(-0.09%) |
Mar 27, 2008 | 31.91 | 32.89 | 31.83 | 32.62 | 6,900 | +0.80(+2.51%) |
Mar 26, 2008 | 31.55 | 31.90 | 31.55 | 31.82 | 12,200 | +0.18(+0.57%) |
Mar 25, 2008 | 31.27 | 31.81 | 31.27 | 31.64 | 12,146 | -0.13(-0.41%) |
Mar 24, 2008 | 32.15 | 32.15 | 31.44 | 31.77 | 8,900 | -0.24(-0.75%) |
Mar 21, 2008 | 29.48 | 32.30 | 29.48 | 32.01 | 64,300 | +0.00(+0.00%) |
Mar 20, 2008 | 29.48 | 32.30 | 29.48 | 32.01 | 64,300 | +1.78(+5.89%) |
Mar 19, 2008 | 29.01 | 30.40 | 29.01 | 30.23 | 25,700 | +1.20(+4.13%) |
Mar 18, 2008 | 28.88 | 29.03 | 28.63 | 29.03 | 17,000 | +0.41(+1.43%) |
Mar 17, 2008 | 27.50 | 28.96 | 27.25 | 28.62 | 10,100 | +0.93(+3.36%) |
Mar 14, 2008 | 28.01 | 28.30 | 27.20 | 27.69 | 12,000 | -0.53(-1.88%) |
Mar 13, 2008 | 26.53 | 28.28 | 26.40 | 28.22 | 15,934 | +1.37(+5.10%) |
Mar 12, 2008 | 26.34 | 26.85 | 26.14 | 26.85 | 14,000 | +0.55(+2.09%) |
Mar 11, 2008 | 25.16 | 26.46 | 25.16 | 26.30 | 22,000 | +1.32(+5.28%) |
Mar 10, 2008 | 25.62 | 25.62 | 24.98 | 24.98 | 7,452 | -0.64(-2.50%) |
Mar 07, 2008 | 25.26 | 26.20 | 25.24 | 25.62 | 11,628 | -0.51(-1.95%) |
Mar 06, 2008 | 26.72 | 27.15 | 26.13 | 26.13 | 8,200 | -0.76(-2.83%) |
Mar 05, 2008 | 26.40 | 27.23 | 26.40 | 26.89 | 8,100 | -0.03(-0.11%) |
Mar 04, 2008 | 26.19 | 26.92 | 26.19 | 26.92 | 8,228 | +0.70(+2.67%) |
Mar 03, 2008 | 26.06 | 26.70 | 26.05 | 26.22 | 10,400 | +0.06(+0.23%) |
Feb 29, 2008 | 26.75 | 27.11 | 26.16 | 26.16 | 16,500 | -1.34(-4.87%) |
Feb 28, 2008 | 27.70 | 28.49 | 27.50 | 27.50 | 8,100 | -0.34(-1.22%) |
Feb 27, 2008 | 27.78 | 28.20 | 27.78 | 27.84 | 3,000 | -0.06(-0.22%) |
Feb 26, 2008 | 27.63 | 28.63 | 27.63 | 27.90 | 9,200 | +0.19(+0.69%) |
Feb 25, 2008 | 27.44 | 27.75 | 26.70 | 27.71 | 10,400 | +0.36(+1.32%) |
Feb 22, 2008 | 28.02 | 28.09 | 27.02 | 27.35 | 8,600 | -0.61(-2.18%) |
Feb 21, 2008 | 28.69 | 28.83 | 27.96 | 27.96 | 8,400 | -0.68(-2.37%) |
Feb 20, 2008 | 26.70 | 28.64 | 26.70 | 28.64 | 37,900 | +1.83(+6.83%) |
Feb 19, 2008 | 26.84 | 27.18 | 26.45 | 26.81 | 7,600 | +0.35(+1.32%) |
Feb 18, 2008 | 26.40 | 27.45 | 26.10 | 26.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.40 | 27.45 | 26.10 | 26.46 | 11,600 | -0.10(-0.38%) |
Feb 14, 2008 | 26.60 | 26.69 | 26.50 | 26.56 | 5,300 | +0.07(+0.26%) |
Feb 13, 2008 | 26.30 | 26.49 | 25.93 | 26.49 | 9,200 | +0.66(+2.56%) |
Feb 12, 2008 | 26.10 | 26.10 | 25.80 | 25.83 | 6,100 | -0.15(-0.58%) |
Feb 11, 2008 | 26.89 | 26.89 | 25.40 | 25.98 | 14,210 | -0.34(-1.29%) |
Feb 08, 2008 | 26.35 | 26.46 | 26.15 | 26.32 | 9,130 | -0.18(-0.68%) |
Feb 07, 2008 | 26.73 | 26.79 | 26.34 | 26.50 | 9,500 | -0.13(-0.49%) |
Feb 06, 2008 | 26.85 | 27.09 | 26.50 | 26.63 | 7,500 | -0.09(-0.34%) |
Feb 05, 2008 | 27.61 | 27.69 | 26.51 | 26.72 | 16,000 | -1.11(-3.99%) |
Feb 04, 2008 | 28.08 | 28.16 | 27.76 | 27.83 | 7,800 | -0.32(-1.14%) |
Feb 01, 2008 | 27.73 | 28.15 | 27.56 | 28.15 | 10,900 | +0.70(+2.55%) |
Jan 31, 2008 | 27.41 | 28.20 | 27.20 | 27.45 | 17,400 | -0.06(-0.22%) |
Jan 30, 2008 | 28.09 | 28.21 | 27.51 | 27.51 | 12,315 | -0.73(-2.58%) |
Jan 29, 2008 | 28.97 | 29.00 | 28.20 | 28.24 | 6,200 | -0.25(-0.88%) |
Jan 28, 2008 | 28.50 | 28.88 | 28.11 | 28.49 | 10,794 | -0.01(-0.04%) |
Jan 25, 2008 | 28.81 | 28.81 | 26.91 | 28.50 | 6,500 | -0.11(-0.38%) |
Jan 24, 2008 | 28.70 | 29.20 | 28.50 | 28.61 | 13,212 | -0.32(-1.11%) |
Jan 23, 2008 | 28.25 | 28.93 | 28.11 | 28.93 | 20,260 | +0.33(+1.15%) |
Jan 22, 2008 | 27.35 | 28.69 | 27.12 | 28.60 | 30,900 | +1.05(+3.81%) |
Jan 21, 2008 | 27.40 | 27.75 | 27.20 | 27.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.40 | 27.75 | 27.20 | 27.55 | 17,900 | -0.13(-0.47%) |
Jan 17, 2008 | 28.88 | 28.88 | 27.58 | 27.68 | 13,000 | -1.10(-3.82%) |
Jan 16, 2008 | 27.91 | 29.02 | 27.79 | 28.78 | 9,000 | +0.75(+2.68%) |
Jan 15, 2008 | 28.01 | 28.03 | 27.58 | 28.03 | 7,400 | +0.15(+0.54%) |
Jan 14, 2008 | 27.89 | 28.06 | 27.23 | 27.88 | 11,100 | -0.24(-0.85%) |
Jan 11, 2008 | 28.77 | 28.95 | 28.00 | 28.12 | 10,600 | -0.86(-2.97%) |
Jan 10, 2008 | 27.85 | 29.15 | 27.73 | 28.98 | 10,500 | +0.99(+3.54%) |
Jan 09, 2008 | 27.50 | 28.01 | 27.50 | 27.99 | 14,800 | +0.63(+2.30%) |
Jan 08, 2008 | 27.66 | 27.95 | 27.35 | 27.36 | 14,300 | -0.30(-1.08%) |
Jan 07, 2008 | 26.61 | 27.95 | 26.47 | 27.66 | 10,275 | +1.22(+4.61%) |
Jan 04, 2008 | 27.50 | 27.60 | 26.42 | 26.44 | 13,000 | -1.31(-4.72%) |
Jan 03, 2008 | 28.91 | 28.91 | 27.70 | 27.75 | 9,300 | -1.05(-3.65%) |
Jan 02, 2008 | 29.11 | 29.20 | 28.40 | 28.80 | 11,200 | -0.31(-1.06%) |