Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.13 | 30.09 | 29.10 | 29.95 | 1,272,972 | +0.96(+3.31%) |
Mar 28, 2008 | 29.49 | 29.75 | 28.87 | 28.99 | 519,668 | -0.56(-1.89%) |
Mar 27, 2008 | 29.42 | 29.99 | 29.07 | 29.54 | 826,112 | +0.18(+0.61%) |
Mar 26, 2008 | 29.02 | 29.50 | 28.86 | 29.36 | 786,735 | +0.02(+0.08%) |
Mar 25, 2008 | 28.63 | 29.42 | 28.22 | 29.34 | 2,043,273 | +0.66(+2.29%) |
Mar 24, 2008 | 28.09 | 29.22 | 27.96 | 28.68 | 1,533,834 | +0.54(+1.92%) |
Mar 21, 2008 | 28.37 | 28.63 | 27.98 | 28.14 | 1,496,272 | +0.00(+0.00%) |
Mar 20, 2008 | 28.37 | 28.63 | 27.98 | 28.14 | 1,496,272 | -0.26(-0.92%) |
Mar 19, 2008 | 30.03 | 30.39 | 28.40 | 28.40 | 1,340,241 | -1.43(-4.81%) |
Mar 18, 2008 | 28.99 | 29.87 | 28.79 | 29.84 | 649,108 | +1.27(+4.45%) |
Mar 17, 2008 | 28.31 | 29.07 | 27.95 | 28.57 | 1,400,659 | -0.41(-1.41%) |
Mar 14, 2008 | 30.51 | 30.51 | 28.67 | 28.98 | 1,078,044 | -1.34(-4.43%) |
Mar 13, 2008 | 30.02 | 30.54 | 29.26 | 30.32 | 741,001 | -0.10(-0.32%) |
Mar 12, 2008 | 30.40 | 31.02 | 30.15 | 30.42 | 556,483 | +0.02(+0.08%) |
Mar 11, 2008 | 29.54 | 30.40 | 29.53 | 30.40 | 1,448,222 | +1.48(+5.10%) |
Mar 10, 2008 | 29.16 | 29.49 | 28.81 | 28.92 | 1,016,987 | -0.24(-0.82%) |
Mar 07, 2008 | 29.87 | 30.15 | 28.99 | 29.16 | 772,839 | -0.80(-2.68%) |
Mar 06, 2008 | 30.40 | 30.80 | 29.93 | 29.96 | 612,936 | -0.64(-2.09%) |
Mar 05, 2008 | 30.39 | 30.83 | 30.17 | 30.60 | 568,282 | +0.23(+0.76%) |
Mar 04, 2008 | 30.26 | 30.71 | 29.69 | 30.37 | 806,817 | -0.38(-1.23%) |
Mar 03, 2008 | 30.86 | 31.03 | 30.24 | 30.75 | 965,206 | -0.36(-1.16%) |
Feb 29, 2008 | 31.95 | 32.13 | 30.95 | 31.11 | 953,692 | -1.12(-3.46%) |
Feb 28, 2008 | 32.54 | 32.92 | 31.80 | 32.22 | 565,013 | -0.42(-1.28%) |
Feb 27, 2008 | 32.61 | 33.29 | 32.44 | 32.64 | 681,121 | -0.36(-1.09%) |
Feb 26, 2008 | 32.90 | 33.15 | 32.36 | 33.00 | 958,935 | +0.03(+0.10%) |
Feb 25, 2008 | 31.40 | 33.09 | 31.25 | 32.97 | 889,730 | +1.65(+5.26%) |
Feb 22, 2008 | 32.22 | 32.34 | 30.99 | 31.32 | 1,931,778 | -0.86(-2.68%) |
Feb 21, 2008 | 33.13 | 33.16 | 32.07 | 32.18 | 584,376 | -0.74(-2.24%) |
Feb 20, 2008 | 32.52 | 33.00 | 32.00 | 32.92 | 1,001,368 | +0.18(+0.55%) |
Feb 19, 2008 | 32.96 | 33.27 | 32.57 | 32.74 | 785,881 | +0.30(+0.94%) |
Feb 18, 2008 | 32.04 | 32.53 | 31.69 | 32.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.04 | 32.53 | 31.69 | 32.44 | 815,258 | +0.16(+0.48%) |
Feb 14, 2008 | 32.59 | 33.01 | 32.10 | 32.28 | 813,931 | -0.42(-1.28%) |
Feb 13, 2008 | 32.92 | 32.92 | 32.50 | 32.70 | 1,291,509 | +0.11(+0.35%) |
Feb 12, 2008 | 31.52 | 33.22 | 31.52 | 32.59 | 2,187,372 | +1.29(+4.11%) |
Feb 11, 2008 | 31.12 | 31.49 | 30.58 | 31.30 | 1,015,283 | +0.09(+0.29%) |
Feb 08, 2008 | 31.13 | 31.29 | 30.82 | 31.21 | 1,587,424 | +0.02(+0.05%) |
Feb 07, 2008 | 30.79 | 31.25 | 30.10 | 31.19 | 1,620,219 | +0.43(+1.41%) |
Feb 06, 2008 | 31.32 | 31.32 | 30.34 | 30.76 | 1,395,578 | +0.34(+1.11%) |
Feb 05, 2008 | 31.77 | 31.77 | 30.22 | 30.42 | 1,665,289 | -0.98(-3.13%) |
Feb 04, 2008 | 30.64 | 31.98 | 30.22 | 31.40 | 2,409,481 | +0.75(+2.46%) |
Feb 01, 2008 | 29.67 | 30.74 | 29.52 | 30.65 | 1,292,086 | +0.93(+3.12%) |
Jan 31, 2008 | 28.81 | 30.25 | 28.54 | 29.72 | 1,572,979 | +0.53(+1.83%) |
Jan 30, 2008 | 30.15 | 30.29 | 29.14 | 29.19 | 2,699,730 | +0.20(+0.68%) |
Jan 29, 2008 | 29.90 | 30.33 | 27.66 | 28.99 | 6,200,455 | -2.98(-9.33%) |
Jan 28, 2008 | 30.34 | 32.21 | 30.19 | 31.98 | 2,840,117 | +1.39(+4.56%) |
Jan 25, 2008 | 28.41 | 30.98 | 28.41 | 30.58 | 2,676,314 | +2.58(+9.22%) |
Jan 24, 2008 | 27.85 | 28.31 | 27.48 | 28.00 | 3,497,366 | +0.27(+0.98%) |
Jan 23, 2008 | 27.43 | 27.93 | 26.55 | 27.73 | 1,495,662 | -0.33(-1.17%) |
Jan 22, 2008 | 26.85 | 28.45 | 26.23 | 28.06 | 1,228,257 | +0.08(+0.29%) |
Jan 21, 2008 | 28.44 | 28.56 | 27.54 | 27.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.44 | 28.56 | 27.54 | 27.98 | 1,605,758 | -0.31(-1.10%) |
Jan 17, 2008 | 29.54 | 29.64 | 27.63 | 28.29 | 2,160,076 | -1.20(-4.06%) |
Jan 16, 2008 | 30.08 | 30.19 | 29.47 | 29.49 | 1,474,686 | -0.87(-2.86%) |
Jan 15, 2008 | 30.54 | 30.82 | 30.04 | 30.36 | 1,040,158 | -0.59(-1.91%) |
Jan 14, 2008 | 30.87 | 31.14 | 30.62 | 30.95 | 1,033,573 | +0.32(+1.04%) |
Jan 11, 2008 | 30.99 | 31.16 | 30.34 | 30.63 | 744,422 | -0.57(-1.81%) |
Jan 10, 2008 | 30.40 | 31.56 | 30.00 | 31.19 | 1,260,593 | +0.52(+1.71%) |
Jan 09, 2008 | 31.56 | 31.65 | 29.86 | 30.67 | 1,623,206 | -0.99(-3.13%) |
Jan 08, 2008 | 32.77 | 32.85 | 31.47 | 31.66 | 1,054,671 | -0.93(-2.87%) |
Jan 07, 2008 | 32.49 | 33.48 | 32.21 | 32.59 | 1,026,571 | +0.09(+0.28%) |
Jan 04, 2008 | 32.68 | 33.09 | 32.44 | 32.50 | 951,863 | -0.55(-1.66%) |
Jan 03, 2008 | 33.37 | 33.48 | 32.78 | 33.05 | 987,647 | -0.39(-1.15%) |
Jan 02, 2008 | 33.73 | 33.74 | 33.27 | 33.44 | 542,153 | -0.39(-1.14%) |