Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.26 | 29.51 | 29.11 | 29.47 | 66,780 | +0.30(+1.02%) |
Mar 28, 2008 | 29.45 | 29.67 | 29.12 | 29.17 | 734,432 | -0.27(-0.91%) |
Mar 27, 2008 | 29.29 | 29.77 | 29.29 | 29.44 | 135,589 | +0.14(+0.49%) |
Mar 26, 2008 | 29.14 | 29.44 | 29.09 | 29.29 | 86,718 | +0.13(+0.46%) |
Mar 25, 2008 | 29.23 | 29.35 | 29.09 | 29.16 | 191,604 | -0.14(-0.47%) |
Mar 24, 2008 | 29.58 | 29.58 | 29.17 | 29.30 | 306,130 | -0.06(-0.22%) |
Mar 21, 2008 | 29.21 | 29.45 | 28.77 | 29.36 | 108,284 | +0.00(+0.00%) |
Mar 20, 2008 | 29.21 | 29.45 | 28.77 | 29.36 | 108,284 | +0.04(+0.15%) |
Mar 19, 2008 | 29.97 | 30.31 | 29.31 | 29.31 | 96,894 | -0.61(-2.04%) |
Mar 18, 2008 | 29.82 | 30.01 | 29.55 | 29.92 | 362,800 | +0.54(+1.84%) |
Mar 17, 2008 | 29.16 | 29.57 | 28.65 | 29.39 | 480,578 | -0.17(-0.57%) |
Mar 14, 2008 | 29.88 | 29.98 | 29.16 | 29.56 | 229,676 | -0.27(-0.89%) |
Mar 13, 2008 | 29.42 | 29.95 | 29.39 | 29.82 | 254,753 | +0.04(+0.12%) |
Mar 12, 2008 | 29.77 | 30.34 | 29.76 | 29.79 | 148,540 | -0.28(-0.94%) |
Mar 11, 2008 | 29.48 | 30.18 | 29.48 | 30.07 | 278,188 | +0.72(+2.47%) |
Mar 10, 2008 | 29.42 | 29.62 | 29.20 | 29.34 | 207,235 | -0.17(-0.56%) |
Mar 07, 2008 | 29.40 | 29.60 | 29.29 | 29.51 | 226,021 | -0.12(-0.40%) |
Mar 06, 2008 | 30.14 | 30.20 | 29.63 | 29.63 | 246,121 | -0.60(-1.99%) |
Mar 05, 2008 | 30.03 | 30.33 | 29.87 | 30.23 | 181,072 | +0.06(+0.20%) |
Mar 04, 2008 | 29.79 | 30.30 | 29.79 | 30.17 | 152,597 | +0.36(+1.21%) |
Mar 03, 2008 | 29.16 | 29.85 | 29.16 | 29.81 | 304,027 | +0.26(+0.87%) |
Feb 29, 2008 | 29.87 | 30.14 | 29.38 | 29.55 | 455,170 | -0.84(-2.75%) |
Feb 28, 2008 | 30.36 | 30.43 | 30.14 | 30.39 | 299,699 | -0.14(-0.45%) |
Feb 27, 2008 | 30.46 | 30.93 | 30.46 | 30.53 | 195,071 | -0.46(-1.49%) |
Feb 26, 2008 | 30.53 | 31.16 | 30.49 | 30.99 | 358,244 | +0.29(+0.93%) |
Feb 25, 2008 | 30.21 | 30.83 | 30.21 | 30.70 | 251,844 | +0.10(+0.33%) |
Feb 22, 2008 | 30.36 | 30.60 | 30.07 | 30.60 | 215,327 | +0.32(+1.06%) |
Feb 21, 2008 | 31.00 | 31.00 | 30.23 | 30.28 | 140,114 | -0.48(-1.57%) |
Feb 20, 2008 | 30.12 | 30.82 | 30.12 | 30.76 | 315,289 | +0.02(+0.07%) |
Feb 19, 2008 | 30.50 | 30.97 | 30.50 | 30.74 | 158,214 | +0.06(+0.21%) |
Feb 18, 2008 | 30.52 | 30.68 | 30.35 | 30.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.52 | 30.68 | 30.35 | 30.68 | 155,717 | +0.07(+0.24%) |
Feb 14, 2008 | 31.00 | 31.17 | 30.45 | 30.60 | 156,600 | -0.26(-0.84%) |
Feb 13, 2008 | 30.50 | 31.09 | 30.50 | 30.86 | 65,317 | +0.09(+0.28%) |
Feb 12, 2008 | 30.60 | 30.93 | 30.60 | 30.78 | 279,334 | +0.26(+0.86%) |
Feb 11, 2008 | 30.22 | 30.54 | 30.16 | 30.51 | 117,646 | +0.20(+0.67%) |
Feb 08, 2008 | 30.26 | 30.45 | 30.14 | 30.31 | 220,626 | -0.08(-0.26%) |
Feb 07, 2008 | 30.34 | 30.52 | 30.15 | 30.39 | 221,375 | -0.10(-0.33%) |
Feb 06, 2008 | 30.79 | 30.95 | 30.43 | 30.49 | 266,811 | -0.08(-0.26%) |
Feb 05, 2008 | 31.69 | 31.69 | 30.56 | 30.57 | 232,306 | -0.95(-3.03%) |
Feb 04, 2008 | 31.11 | 31.77 | 31.11 | 31.53 | 76,766 | +0.47(+1.53%) |
Feb 01, 2008 | 30.66 | 31.08 | 30.57 | 31.05 | 194,441 | +0.50(+1.63%) |
Jan 31, 2008 | 30.33 | 30.80 | 29.63 | 30.55 | 245,357 | +0.54(+1.78%) |
Jan 30, 2008 | 30.12 | 30.79 | 29.97 | 30.02 | 142,299 | -0.06(-0.19%) |
Jan 29, 2008 | 30.17 | 30.30 | 29.97 | 30.08 | 189,869 | +0.20(+0.68%) |
Jan 28, 2008 | 29.55 | 29.99 | 29.52 | 29.88 | 199,718 | +0.29(+0.99%) |
Jan 25, 2008 | 29.65 | 30.17 | 29.45 | 29.58 | 320,266 | -0.38(-1.28%) |
Jan 24, 2008 | 30.76 | 30.83 | 29.92 | 29.97 | 297,836 | -0.53(-1.73%) |
Jan 23, 2008 | 29.02 | 30.62 | 28.41 | 30.50 | 528,541 | +0.75(+2.53%) |
Jan 22, 2008 | 29.15 | 30.17 | 14.81 | 29.74 | 530,149 | -1.01(-3.27%) |
Jan 21, 2008 | 31.35 | 31.47 | 30.56 | 30.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.35 | 31.47 | 30.56 | 30.75 | 861,853 | -0.46(-1.48%) |
Jan 17, 2008 | 32.08 | 32.47 | 31.21 | 31.21 | 292,384 | -1.21(-3.74%) |
Jan 16, 2008 | 32.77 | 33.03 | 32.37 | 32.42 | 164,527 | -0.46(-1.38%) |
Jan 15, 2008 | 33.10 | 33.38 | 32.88 | 32.88 | 317,988 | -0.44(-1.31%) |
Jan 14, 2008 | 33.30 | 33.59 | 33.17 | 33.31 | 335,308 | +0.14(+0.43%) |
Jan 11, 2008 | 33.29 | 33.48 | 33.11 | 33.17 | 198,157 | -0.23(-0.70%) |
Jan 10, 2008 | 33.45 | 33.63 | 33.12 | 33.41 | 755,315 | -0.12(-0.34%) |
Jan 09, 2008 | 33.17 | 33.54 | 33.07 | 33.52 | 338,004 | +0.38(+1.15%) |
Jan 08, 2008 | 33.20 | 33.72 | 33.13 | 33.14 | 366,202 | -0.04(-0.13%) |
Jan 07, 2008 | 32.67 | 33.19 | 32.67 | 33.19 | 538,193 | +0.58(+1.78%) |
Jan 04, 2008 | 32.88 | 32.88 | 32.39 | 32.61 | 458,571 | -0.02(-0.07%) |
Jan 03, 2008 | 32.62 | 32.95 | 32.58 | 32.63 | 254,924 | +0.09(+0.29%) |
Jan 02, 2008 | 32.72 | 33.05 | 32.45 | 32.54 | 1,662,342 | -0.28(-0.86%) |