Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.37 | 30.64 | 28.97 | 29.60 | 1,597,360 | -0.59(-1.94%) |
Mar 28, 2008 | 30.33 | 30.64 | 29.59 | 30.19 | 1,224,977 | -0.34(-1.11%) |
Mar 27, 2008 | 30.74 | 30.92 | 30.10 | 30.53 | 1,257,138 | -0.68(-2.18%) |
Mar 26, 2008 | 30.96 | 31.26 | 30.40 | 31.21 | 1,858,338 | +0.71(+2.33%) |
Mar 25, 2008 | 29.08 | 30.53 | 28.93 | 30.50 | 1,918,658 | +2.28(+8.09%) |
Mar 24, 2008 | 28.92 | 29.23 | 28.11 | 28.21 | 1,694,576 | -0.43(-1.51%) |
Mar 21, 2008 | 27.23 | 28.68 | 26.48 | 28.64 | 4,821,024 | +0.00(+0.00%) |
Mar 20, 2008 | 27.23 | 28.68 | 26.48 | 28.64 | 4,821,024 | +0.56(+1.98%) |
Mar 19, 2008 | 29.52 | 29.62 | 28.02 | 28.09 | 3,151,053 | -1.85(-6.18%) |
Mar 18, 2008 | 31.46 | 31.46 | 29.75 | 29.94 | 2,282,067 | -1.07(-3.46%) |
Mar 17, 2008 | 32.69 | 32.69 | 30.34 | 31.01 | 2,693,254 | -1.80(-5.48%) |
Mar 14, 2008 | 32.99 | 34.02 | 31.88 | 32.81 | 2,650,601 | +0.15(+0.45%) |
Mar 13, 2008 | 32.32 | 33.29 | 32.31 | 32.66 | 2,312,005 | +0.94(+2.97%) |
Mar 12, 2008 | 31.33 | 32.13 | 31.19 | 31.72 | 1,604,560 | +0.47(+1.51%) |
Mar 11, 2008 | 29.99 | 31.25 | 29.51 | 31.25 | 1,665,372 | +1.59(+5.36%) |
Mar 10, 2008 | 29.84 | 30.46 | 29.21 | 29.66 | 1,735,454 | -0.77(-2.53%) |
Mar 07, 2008 | 31.86 | 31.93 | 29.85 | 30.43 | 2,677,941 | -1.30(-4.11%) |
Mar 06, 2008 | 31.83 | 32.36 | 31.33 | 31.74 | 2,162,151 | -0.01(-0.02%) |
Mar 05, 2008 | 30.80 | 31.82 | 30.29 | 31.75 | 3,129,353 | +1.47(+4.87%) |
Mar 04, 2008 | 32.46 | 32.66 | 29.47 | 30.27 | 4,199,610 | -1.77(-5.54%) |
Mar 03, 2008 | 31.68 | 32.20 | 31.21 | 32.05 | 2,142,233 | +1.19(+3.85%) |
Feb 29, 2008 | 31.37 | 31.40 | 30.33 | 30.86 | 2,252,325 | -0.77(-2.44%) |
Feb 28, 2008 | 31.73 | 32.19 | 31.31 | 31.63 | 2,353,286 | +0.01(+0.02%) |
Feb 27, 2008 | 30.92 | 31.78 | 30.70 | 31.62 | 3,577,462 | +1.39(+4.59%) |
Feb 26, 2008 | 29.48 | 30.70 | 29.08 | 30.23 | 2,450,264 | +0.85(+2.89%) |
Feb 25, 2008 | 28.47 | 29.43 | 27.77 | 29.38 | 1,876,337 | +1.24(+4.40%) |
Feb 22, 2008 | 28.74 | 28.75 | 27.42 | 28.15 | 1,517,008 | -0.26(-0.91%) |
Feb 21, 2008 | 28.60 | 29.66 | 28.38 | 28.41 | 2,271,765 | +0.02(+0.08%) |
Feb 20, 2008 | 27.77 | 28.40 | 27.43 | 28.38 | 1,983,064 | +0.40(+1.43%) |
Feb 19, 2008 | 26.99 | 28.08 | 26.89 | 27.98 | 1,629,779 | +1.87(+7.15%) |
Feb 18, 2008 | 26.19 | 26.85 | 25.86 | 26.11 | 949,263 | +0.00(+0.00%) |
Feb 15, 2008 | 26.19 | 26.85 | 25.86 | 26.11 | 949,263 | -0.07(-0.27%) |
Feb 14, 2008 | 26.54 | 27.16 | 26.08 | 26.18 | 1,128,991 | -0.51(-1.91%) |
Feb 13, 2008 | 26.63 | 26.95 | 25.95 | 26.69 | 1,219,018 | +0.39(+1.47%) |
Feb 12, 2008 | 27.93 | 28.13 | 26.10 | 26.31 | 1,882,368 | -1.23(-4.45%) |
Feb 11, 2008 | 26.85 | 27.82 | 26.34 | 27.53 | 1,686,384 | +0.78(+2.91%) |
Feb 08, 2008 | 25.84 | 26.93 | 25.84 | 26.75 | 1,551,140 | +1.22(+4.77%) |
Feb 07, 2008 | 25.65 | 26.34 | 25.24 | 25.54 | 2,173,915 | -0.28(-1.08%) |
Feb 06, 2008 | 26.24 | 26.81 | 25.68 | 25.81 | 1,471,674 | +0.00(+0.00%) |
Feb 05, 2008 | 26.19 | 26.55 | 25.81 | 25.81 | 1,148,063 | -0.85(-3.18%) |
Feb 04, 2008 | 27.39 | 27.57 | 26.37 | 26.66 | 1,629,875 | -1.07(-3.87%) |
Feb 01, 2008 | 28.70 | 28.70 | 27.17 | 27.73 | 1,739,285 | -0.22(-0.77%) |
Jan 31, 2008 | 28.60 | 29.05 | 27.83 | 27.95 | 2,017,241 | -1.04(-3.59%) |
Jan 30, 2008 | 27.96 | 29.32 | 27.44 | 28.99 | 2,133,265 | +1.24(+4.48%) |
Jan 29, 2008 | 28.14 | 28.30 | 27.60 | 27.75 | 1,130,833 | -0.29(-1.02%) |
Jan 28, 2008 | 27.16 | 28.10 | 26.85 | 28.03 | 1,761,308 | +0.86(+3.15%) |
Jan 25, 2008 | 28.57 | 28.85 | 27.02 | 27.18 | 1,833,220 | -0.69(-2.46%) |
Jan 24, 2008 | 27.83 | 28.03 | 27.04 | 27.87 | 2,341,824 | +1.32(+4.97%) |
Jan 23, 2008 | 26.62 | 27.14 | 24.73 | 26.55 | 2,965,811 | -0.83(-3.02%) |
Jan 22, 2008 | 25.53 | 28.10 | 24.78 | 27.37 | 2,676,422 | -0.63(-2.26%) |
Jan 21, 2008 | 27.57 | 28.24 | 26.69 | 28.00 | 2,031,317 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.24 | 26.69 | 28.00 | 2,031,317 | +1.11(+4.13%) |
Jan 17, 2008 | 27.39 | 28.22 | 26.69 | 26.89 | 2,012,294 | -0.30(-1.11%) |
Jan 16, 2008 | 28.00 | 28.47 | 26.38 | 27.19 | 2,451,160 | -1.40(-4.91%) |
Jan 15, 2008 | 30.02 | 30.25 | 28.30 | 28.60 | 2,143,979 | -1.53(-5.07%) |
Jan 14, 2008 | 29.58 | 30.66 | 29.53 | 30.13 | 2,737,273 | +1.23(+4.24%) |
Jan 11, 2008 | 29.31 | 29.70 | 28.71 | 28.90 | 1,837,064 | -0.49(-1.68%) |
Jan 10, 2008 | 27.97 | 29.76 | 27.53 | 29.39 | 2,029,378 | +1.06(+3.76%) |
Jan 09, 2008 | 28.24 | 28.44 | 27.60 | 28.33 | 1,944,192 | -0.05(-0.19%) |
Jan 08, 2008 | 27.69 | 28.95 | 27.68 | 28.38 | 2,234,335 | +1.36(+5.02%) |
Jan 07, 2008 | 27.36 | 27.76 | 26.27 | 27.02 | 1,269,424 | -0.62(-2.23%) |
Jan 04, 2008 | 28.10 | 28.10 | 27.27 | 27.64 | 1,513,882 | -1.00(-3.48%) |
Jan 03, 2008 | 28.67 | 28.98 | 28.13 | 28.64 | 1,901,836 | -0.06(-0.21%) |
Jan 02, 2008 | 27.38 | 28.74 | 27.36 | 28.70 | 2,269,626 | +1.75(+6.50%) |