Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.85 | 27.85 | 25.29 | 26.80 | 255,912 | -1.35(-4.80%) |
Mar 28, 2008 | 26.67 | 28.38 | 26.47 | 28.16 | 152,647 | +1.40(+5.22%) |
Mar 27, 2008 | 26.76 | 27.80 | 26.43 | 26.76 | 192,786 | +0.26(+0.99%) |
Mar 26, 2008 | 27.47 | 27.74 | 26.49 | 26.50 | 268,937 | -0.88(-3.22%) |
Mar 25, 2008 | 26.80 | 27.84 | 25.79 | 27.38 | 181,277 | +0.29(+1.06%) |
Mar 24, 2008 | 25.55 | 27.85 | 25.43 | 27.09 | 243,632 | +1.68(+6.59%) |
Mar 21, 2008 | 23.82 | 25.42 | 23.34 | 25.42 | 190,233 | +0.00(+0.00%) |
Mar 20, 2008 | 23.82 | 25.42 | 23.34 | 25.42 | 190,233 | +1.37(+5.69%) |
Mar 19, 2008 | 23.98 | 25.00 | 23.34 | 24.05 | 305,902 | -0.28(-1.15%) |
Mar 18, 2008 | 23.23 | 24.81 | 21.38 | 24.33 | 625,785 | +3.09(+14.55%) |
Mar 17, 2008 | 23.72 | 23.91 | 20.98 | 21.24 | 408,325 | -2.96(-12.25%) |
Mar 14, 2008 | 26.98 | 26.98 | 23.65 | 24.20 | 339,735 | -2.77(-10.29%) |
Mar 13, 2008 | 26.67 | 27.35 | 25.91 | 26.98 | 196,116 | +0.10(+0.37%) |
Mar 12, 2008 | 27.08 | 27.93 | 26.67 | 26.88 | 216,205 | -0.41(-1.52%) |
Mar 11, 2008 | 24.77 | 27.34 | 24.55 | 27.29 | 184,466 | +2.96(+12.14%) |
Mar 10, 2008 | 25.58 | 25.58 | 24.18 | 24.34 | 95,227 | -1.13(-4.42%) |
Mar 07, 2008 | 26.81 | 27.22 | 23.85 | 25.46 | 298,336 | -1.44(-5.36%) |
Mar 06, 2008 | 28.51 | 28.69 | 26.63 | 26.90 | 238,392 | -1.61(-5.66%) |
Mar 05, 2008 | 26.96 | 28.92 | 26.78 | 28.52 | 245,727 | +2.06(+7.80%) |
Mar 04, 2008 | 25.07 | 26.91 | 24.50 | 26.45 | 196,893 | +0.26(+1.00%) |
Mar 03, 2008 | 26.58 | 27.35 | 25.49 | 26.19 | 208,768 | -0.59(-2.22%) |
Feb 29, 2008 | 29.16 | 29.16 | 26.43 | 26.79 | 240,650 | -1.23(-4.37%) |
Feb 28, 2008 | 29.33 | 29.33 | 26.29 | 28.01 | 381,901 | -0.82(-2.84%) |
Feb 27, 2008 | 30.41 | 30.90 | 28.22 | 28.83 | 244,448 | -1.73(-5.66%) |
Feb 26, 2008 | 30.04 | 31.86 | 29.39 | 30.56 | 206,549 | +0.75(+2.51%) |
Feb 25, 2008 | 30.41 | 30.79 | 29.60 | 29.81 | 175,916 | -0.58(-1.90%) |
Feb 22, 2008 | 30.18 | 30.77 | 29.26 | 30.39 | 137,070 | +0.12(+0.39%) |
Feb 21, 2008 | 29.10 | 30.62 | 28.47 | 30.27 | 229,853 | +1.25(+4.32%) |
Feb 20, 2008 | 28.69 | 30.94 | 27.88 | 29.02 | 201,166 | +0.10(+0.34%) |
Feb 19, 2008 | 28.56 | 29.23 | 27.35 | 28.92 | 203,663 | +0.32(+1.13%) |
Feb 18, 2008 | 29.99 | 30.02 | 27.33 | 28.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.99 | 30.02 | 27.33 | 28.60 | 158,380 | -1.39(-4.63%) |
Feb 14, 2008 | 30.26 | 30.45 | 28.97 | 29.99 | 114,428 | -0.50(-1.63%) |
Feb 13, 2008 | 28.11 | 30.52 | 28.11 | 30.48 | 126,748 | +2.28(+8.08%) |
Feb 12, 2008 | 28.16 | 28.78 | 27.42 | 28.20 | 164,040 | -0.12(-0.41%) |
Feb 11, 2008 | 28.25 | 28.79 | 27.93 | 28.32 | 104,979 | +0.09(+0.32%) |
Feb 08, 2008 | 27.16 | 28.23 | 27.16 | 28.23 | 114,667 | +1.46(+5.45%) |
Feb 07, 2008 | 28.29 | 28.83 | 26.60 | 26.77 | 142,064 | -1.50(-5.29%) |
Feb 06, 2008 | 29.46 | 29.48 | 28.01 | 28.26 | 162,042 | -1.35(-4.56%) |
Feb 05, 2008 | 30.17 | 30.17 | 28.81 | 29.62 | 121,088 | -0.55(-1.82%) |
Feb 04, 2008 | 31.17 | 31.44 | 29.73 | 30.17 | 83,574 | -1.01(-3.24%) |
Feb 01, 2008 | 29.71 | 32.41 | 29.19 | 31.17 | 149,390 | +1.47(+4.94%) |
Jan 31, 2008 | 29.28 | 29.73 | 28.92 | 29.71 | 128,080 | +0.24(+0.83%) |
Jan 30, 2008 | 29.53 | 29.73 | 27.93 | 29.46 | 130,189 | -0.07(-0.24%) |
Jan 29, 2008 | 29.43 | 30.15 | 29.15 | 29.53 | 158,166 | -1.03(-3.36%) |
Jan 28, 2008 | 28.20 | 30.63 | 27.06 | 30.56 | 213,985 | +1.93(+6.73%) |
Jan 25, 2008 | 29.19 | 29.35 | 28.05 | 28.63 | 165,039 | -0.35(-1.21%) |
Jan 24, 2008 | 27.73 | 29.73 | 27.25 | 28.99 | 338,514 | +0.91(+3.24%) |
Jan 23, 2008 | 26.11 | 29.26 | 25.57 | 28.07 | 214,318 | +2.04(+7.82%) |
Jan 22, 2008 | 25.36 | 26.31 | 24.62 | 26.04 | 214,207 | -0.38(-1.43%) |
Jan 21, 2008 | 26.77 | 26.80 | 26.13 | 26.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.77 | 26.80 | 26.13 | 26.42 | 265,150 | +0.30(+1.14%) |
Jan 17, 2008 | 26.53 | 26.53 | 25.82 | 26.12 | 135,744 | -0.28(-1.06%) |
Jan 16, 2008 | 27.71 | 27.71 | 25.68 | 26.40 | 137,271 | -1.27(-4.59%) |
Jan 15, 2008 | 27.48 | 27.87 | 26.78 | 27.67 | 82,353 | +0.19(+0.69%) |
Jan 14, 2008 | 27.12 | 27.48 | 26.80 | 27.48 | 220,089 | +0.06(+0.23%) |
Jan 11, 2008 | 26.51 | 29.53 | 26.32 | 27.42 | 135,294 | +0.71(+2.67%) |
Jan 10, 2008 | 26.40 | 28.29 | 24.15 | 26.71 | 589,822 | +1.69(+6.77%) |
Jan 09, 2008 | 24.60 | 26.80 | 22.29 | 25.01 | 425,528 | +1.02(+4.24%) |
Jan 08, 2008 | 25.23 | 25.36 | 23.43 | 23.99 | 204,107 | -1.36(-5.37%) |
Jan 07, 2008 | 26.80 | 26.80 | 25.00 | 25.35 | 425,084 | -1.81(-6.67%) |
Jan 04, 2008 | 25.89 | 27.93 | 25.33 | 27.16 | 392,986 | -0.58(-2.08%) |
Jan 03, 2008 | 30.50 | 30.50 | 27.53 | 27.74 | 439,402 | -2.76(-9.04%) |
Jan 02, 2008 | 34.08 | 34.19 | 29.84 | 30.50 | 491,566 | -4.10(-11.85%) |
Jan 01, 2008 | 33.74 | 34.60 | 32.44 | 34.60 | 151,165 | +0.00(+0.00%) |
Dec 31, 2007 | 33.74 | 34.60 | 32.44 | 34.60 | 151,165 | +0.97(+2.89%) |
Dec 28, 2007 | 32.84 | 34.48 | 32.44 | 33.63 | 184,129 | +0.69(+2.11%) |
Dec 27, 2007 | 30.95 | 33.51 | 30.45 | 32.93 | 215,983 | +1.98(+6.40%) |
Dec 26, 2007 | 30.56 | 32.44 | 30.45 | 30.95 | 253,386 | +0.39(+1.27%) |
Dec 24, 2007 | 30.27 | 30.99 | 29.33 | 30.56 | 157,603 | +0.18(+0.59%) |
Dec 21, 2007 | 26.58 | 30.93 | 26.49 | 30.38 | 553,387 | +4.35(+16.72%) |
Dec 20, 2007 | 26.08 | 26.14 | 26.03 | 26.03 | 219,534 | -0.05(-0.21%) |
Dec 19, 2007 | 25.73 | 26.44 | 25.73 | 26.08 | 219,312 | +0.41(+1.58%) |
Dec 18, 2007 | 25.23 | 25.95 | 25.23 | 25.68 | 146,948 | +0.47(+1.86%) |
Dec 17, 2007 | 25.17 | 26.18 | 24.93 | 25.21 | 142,731 | -0.67(-2.58%) |
Dec 14, 2007 | 25.98 | 26.07 | 25.53 | 25.88 | 131,188 | -0.20(-0.76%) |
Dec 13, 2007 | 25.16 | 26.13 | 25.16 | 26.07 | 86,487 | +0.41(+1.61%) |
Dec 12, 2007 | 26.45 | 26.45 | 25.50 | 25.66 | 71,809 | -0.47(-1.79%) |
Dec 11, 2007 | 26.12 | 26.49 | 25.45 | 26.13 | 262,154 | +0.00(+0.00%) |
Dec 10, 2007 | 25.76 | 26.98 | 25.76 | 26.13 | 197,340 | +0.11(+0.42%) |
Dec 07, 2007 | 26.18 | 26.22 | 25.68 | 26.02 | 91,565 | -0.03(-0.10%) |
Dec 06, 2007 | 26.13 | 26.51 | 25.62 | 26.05 | 108,435 | -0.33(-1.26%) |
Dec 05, 2007 | 29.44 | 29.44 | 26.03 | 26.38 | 229,967 | -0.06(-0.24%) |
Dec 04, 2007 | 24.97 | 26.80 | 24.54 | 26.44 | 429,968 | +1.24(+4.93%) |
Dec 03, 2007 | 24.96 | 25.41 | 24.69 | 25.20 | 92,786 | +0.29(+1.16%) |
Nov 30, 2007 | 24.87 | 25.86 | 24.42 | 24.91 | 581,578 | +0.32(+1.28%) |
Nov 29, 2007 | 23.98 | 25.22 | 23.97 | 24.60 | 122,711 | +0.00(+0.00%) |
Nov 28, 2007 | 24.43 | 24.89 | 24.04 | 24.60 | 303,663 | +0.29(+1.19%) |
Nov 27, 2007 | 25.44 | 25.90 | 23.68 | 24.31 | 339,402 | -0.74(-2.95%) |
Nov 26, 2007 | 25.22 | 26.57 | 24.80 | 25.05 | 486,461 | +0.36(+1.46%) |
Nov 23, 2007 | 24.60 | 25.53 | 24.16 | 24.69 | 111,765 | +0.68(+2.81%) |
Nov 21, 2007 | 24.33 | 24.44 | 23.37 | 24.01 | 185,905 | -0.60(-2.45%) |
Nov 20, 2007 | 22.90 | 26.32 | 22.76 | 24.62 | 579,580 | +1.41(+6.10%) |
Nov 19, 2007 | 22.26 | 23.20 | 22.10 | 23.20 | 521,089 | +0.71(+3.17%) |
Nov 16, 2007 | 22.80 | 23.41 | 21.17 | 22.49 | 1,379,417 | -1.03(-4.37%) |