Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.61 | 28.68 | 27.61 | 28.64 | 926,365 | +0.84(+3.01%) |
Mar 28, 2008 | 28.63 | 29.56 | 27.69 | 27.80 | 1,016,533 | -0.88(-3.08%) |
Mar 27, 2008 | 28.48 | 29.57 | 28.45 | 28.69 | 1,528,464 | +0.70(+2.48%) |
Mar 26, 2008 | 28.53 | 28.53 | 27.65 | 27.99 | 1,073,678 | -0.57(-1.99%) |
Mar 25, 2008 | 28.71 | 28.71 | 27.84 | 28.56 | 1,377,147 | +0.07(+0.25%) |
Mar 24, 2008 | 28.21 | 29.12 | 28.21 | 28.49 | 1,369,639 | +0.29(+1.04%) |
Mar 21, 2008 | 28.17 | 28.42 | 27.82 | 28.20 | 1,104,567 | +0.00(+0.00%) |
Mar 20, 2008 | 28.17 | 28.42 | 27.82 | 28.20 | 1,104,567 | -0.05(-0.17%) |
Mar 19, 2008 | 29.13 | 29.43 | 28.21 | 28.25 | 1,418,363 | -1.02(-3.48%) |
Mar 18, 2008 | 30.51 | 31.11 | 28.36 | 29.27 | 4,026,323 | -1.96(-6.27%) |
Mar 17, 2008 | 32.77 | 32.77 | 30.51 | 31.22 | 2,659,688 | -2.01(-6.06%) |
Mar 14, 2008 | 34.69 | 34.86 | 32.92 | 33.24 | 1,529,081 | -1.54(-4.43%) |
Mar 13, 2008 | 35.05 | 35.05 | 33.82 | 34.78 | 2,010,840 | -0.39(-1.10%) |
Mar 12, 2008 | 35.79 | 35.91 | 34.70 | 35.17 | 1,068,357 | -0.34(-0.96%) |
Mar 11, 2008 | 35.00 | 35.58 | 34.49 | 35.51 | 917,180 | +1.03(+2.98%) |
Mar 10, 2008 | 35.11 | 35.11 | 34.39 | 34.48 | 1,581,664 | -0.68(-1.93%) |
Mar 07, 2008 | 34.30 | 35.16 | 33.77 | 35.16 | 1,878,740 | +0.81(+2.35%) |
Mar 06, 2008 | 34.61 | 34.91 | 34.11 | 34.35 | 1,075,457 | -0.57(-1.63%) |
Mar 05, 2008 | 35.42 | 35.54 | 34.70 | 34.92 | 1,310,917 | -0.36(-1.01%) |
Mar 04, 2008 | 34.38 | 35.40 | 33.73 | 35.28 | 1,585,057 | +0.28(+0.79%) |
Mar 03, 2008 | 34.69 | 35.32 | 33.85 | 35.00 | 1,470,711 | +0.05(+0.14%) |
Feb 29, 2008 | 35.54 | 35.61 | 34.64 | 34.95 | 2,300,687 | -0.58(-1.62%) |
Feb 28, 2008 | 36.62 | 36.62 | 35.19 | 35.53 | 922,692 | -0.94(-2.58%) |
Feb 27, 2008 | 36.94 | 37.22 | 36.02 | 36.47 | 1,153,391 | -0.28(-0.77%) |
Feb 26, 2008 | 37.87 | 37.87 | 36.40 | 36.75 | 1,046,928 | +0.13(+0.37%) |
Feb 25, 2008 | 36.58 | 36.74 | 35.64 | 36.62 | 770,351 | +0.40(+1.11%) |
Feb 22, 2008 | 36.93 | 36.93 | 35.39 | 36.22 | 1,018,504 | -0.17(-0.48%) |
Feb 21, 2008 | 36.41 | 36.97 | 36.25 | 36.39 | 731,810 | +0.01(+0.02%) |
Feb 20, 2008 | 36.73 | 37.05 | 35.80 | 36.38 | 1,419,604 | -0.13(-0.37%) |
Feb 19, 2008 | 37.12 | 37.60 | 36.33 | 36.52 | 1,125,872 | +0.11(+0.30%) |
Feb 18, 2008 | 37.25 | 37.44 | 36.10 | 36.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.25 | 37.44 | 36.10 | 36.41 | 1,487,225 | -1.26(-3.33%) |
Feb 14, 2008 | 38.80 | 39.46 | 37.54 | 37.66 | 1,042,596 | -1.03(-2.67%) |
Feb 13, 2008 | 38.86 | 39.49 | 38.43 | 38.70 | 870,889 | +0.11(+0.29%) |
Feb 12, 2008 | 38.88 | 39.49 | 38.29 | 38.59 | 818,204 | -0.53(-1.35%) |
Feb 11, 2008 | 39.10 | 39.49 | 38.34 | 39.12 | 964,802 | +0.29(+0.75%) |
Feb 08, 2008 | 37.36 | 39.34 | 37.36 | 38.82 | 1,109,688 | +0.97(+2.57%) |
Feb 07, 2008 | 36.74 | 38.01 | 36.56 | 37.85 | 1,603,381 | +0.78(+2.11%) |
Feb 06, 2008 | 38.24 | 38.24 | 36.93 | 37.07 | 1,288,816 | -0.96(-2.53%) |
Feb 05, 2008 | 37.91 | 38.88 | 37.44 | 38.03 | 2,436,909 | +0.61(+1.63%) |
Feb 04, 2008 | 38.34 | 38.38 | 37.03 | 37.42 | 1,317,818 | -1.23(-3.19%) |
Feb 01, 2008 | 36.82 | 39.88 | 36.82 | 38.66 | 4,423,449 | +4.75(+14.00%) |
Jan 31, 2008 | 32.46 | 34.27 | 31.67 | 33.91 | 1,664,760 | +1.18(+3.62%) |
Jan 30, 2008 | 33.77 | 34.13 | 32.66 | 32.72 | 1,494,588 | -0.81(-2.40%) |
Jan 29, 2008 | 36.25 | 36.25 | 32.29 | 33.53 | 2,337,779 | -1.52(-4.33%) |
Jan 28, 2008 | 35.56 | 35.56 | 33.93 | 35.05 | 1,041,469 | +0.09(+0.27%) |
Jan 25, 2008 | 33.85 | 36.52 | 33.85 | 34.95 | 2,375,855 | +2.33(+7.14%) |
Jan 24, 2008 | 32.11 | 33.18 | 32.02 | 32.62 | 1,516,029 | +0.62(+1.95%) |
Jan 23, 2008 | 32.86 | 33.47 | 30.13 | 32.00 | 2,823,898 | -2.07(-6.07%) |
Jan 22, 2008 | 33.85 | 34.98 | 31.68 | 34.07 | 2,386,242 | -3.59(-9.52%) |
Jan 21, 2008 | 37.11 | 37.72 | 36.41 | 37.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.11 | 37.72 | 36.41 | 37.65 | 1,402,064 | +0.85(+2.30%) |
Jan 17, 2008 | 39.64 | 39.64 | 36.45 | 36.81 | 2,557,084 | -2.73(-6.91%) |
Jan 16, 2008 | 39.93 | 40.69 | 39.04 | 39.54 | 1,524,079 | -0.88(-2.19%) |
Jan 15, 2008 | 40.22 | 41.07 | 39.53 | 40.43 | 1,045,650 | -0.13(-0.33%) |
Jan 14, 2008 | 40.89 | 41.78 | 39.57 | 40.56 | 806,967 | +0.03(+0.08%) |
Jan 11, 2008 | 41.08 | 42.36 | 39.57 | 40.53 | 1,126,700 | -1.12(-2.69%) |
Jan 10, 2008 | 39.92 | 42.03 | 39.76 | 41.65 | 962,094 | +1.72(+4.31%) |
Jan 09, 2008 | 40.51 | 40.51 | 38.19 | 39.93 | 1,349,193 | -0.30(-0.75%) |
Jan 08, 2008 | 38.58 | 40.84 | 38.14 | 40.23 | 1,329,509 | +1.36(+3.50%) |
Jan 07, 2008 | 35.58 | 39.06 | 35.58 | 38.87 | 1,502,442 | +2.91(+8.08%) |
Jan 04, 2008 | 37.52 | 37.52 | 35.81 | 35.96 | 1,193,334 | -1.95(-5.15%) |
Jan 03, 2008 | 38.78 | 39.27 | 37.71 | 37.91 | 608,080 | -0.51(-1.32%) |
Jan 02, 2008 | 39.53 | 39.53 | 37.70 | 38.42 | 642,723 | -0.85(-2.17%) |