Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.11 | 30.35 | 29.76 | 30.14 | 487,575 | +0.13(+0.42%) |
Mar 28, 2008 | 30.62 | 30.74 | 29.97 | 30.01 | 264,940 | -0.47(-1.54%) |
Mar 27, 2008 | 30.83 | 30.86 | 30.30 | 30.48 | 241,779 | -0.33(-1.07%) |
Mar 26, 2008 | 30.45 | 30.84 | 30.18 | 30.81 | 382,473 | +0.31(+1.03%) |
Mar 25, 2008 | 30.09 | 30.66 | 29.84 | 30.50 | 598,157 | +0.51(+1.69%) |
Mar 24, 2008 | 29.50 | 30.20 | 29.50 | 29.99 | 611,800 | +0.49(+1.65%) |
Mar 21, 2008 | 29.83 | 29.92 | 29.39 | 29.50 | 591,263 | +0.00(+0.00%) |
Mar 20, 2008 | 29.83 | 29.92 | 29.39 | 29.50 | 591,263 | -0.34(-1.13%) |
Mar 19, 2008 | 30.70 | 30.80 | 29.80 | 29.84 | 426,528 | -0.67(-2.20%) |
Mar 18, 2008 | 29.50 | 30.51 | 29.37 | 30.51 | 533,393 | +1.46(+5.04%) |
Mar 17, 2008 | 28.73 | 29.31 | 28.62 | 29.05 | 446,208 | -0.43(-1.47%) |
Mar 14, 2008 | 30.56 | 30.69 | 29.14 | 29.48 | 363,338 | -1.01(-3.31%) |
Mar 13, 2008 | 29.57 | 30.49 | 29.28 | 30.49 | 510,468 | +0.61(+2.05%) |
Mar 12, 2008 | 29.95 | 30.22 | 29.78 | 29.88 | 610,741 | +0.04(+0.12%) |
Mar 11, 2008 | 30.27 | 30.28 | 29.33 | 29.84 | 753,304 | +0.44(+1.50%) |
Mar 10, 2008 | 30.18 | 30.24 | 29.36 | 29.40 | 385,963 | -0.80(-2.65%) |
Mar 07, 2008 | 30.44 | 30.53 | 30.15 | 30.20 | 575,933 | -0.58(-1.87%) |
Mar 06, 2008 | 30.95 | 31.17 | 30.69 | 30.77 | 611,812 | -0.40(-1.29%) |
Mar 05, 2008 | 31.07 | 31.32 | 30.93 | 31.18 | 623,375 | +0.04(+0.14%) |
Mar 04, 2008 | 31.10 | 31.26 | 30.74 | 31.13 | 487,307 | -0.15(-0.48%) |
Mar 03, 2008 | 30.58 | 31.32 | 30.57 | 31.28 | 411,539 | +0.49(+1.58%) |
Feb 29, 2008 | 31.45 | 31.54 | 30.75 | 30.80 | 464,425 | -1.14(-3.56%) |
Feb 28, 2008 | 32.35 | 32.35 | 31.68 | 31.93 | 620,648 | -0.52(-1.61%) |
Feb 27, 2008 | 32.39 | 32.77 | 32.18 | 32.46 | 413,676 | -0.15(-0.46%) |
Feb 26, 2008 | 32.78 | 32.99 | 32.40 | 32.60 | 610,810 | -0.28(-0.84%) |
Feb 25, 2008 | 32.01 | 32.92 | 31.74 | 32.88 | 589,187 | +0.97(+3.04%) |
Feb 22, 2008 | 31.86 | 31.91 | 31.14 | 31.91 | 541,393 | +0.18(+0.57%) |
Feb 21, 2008 | 32.49 | 32.60 | 31.71 | 31.73 | 415,952 | -0.69(-2.14%) |
Feb 20, 2008 | 31.38 | 32.49 | 31.29 | 32.43 | 547,232 | +0.77(+2.43%) |
Feb 19, 2008 | 31.96 | 32.01 | 31.54 | 31.66 | 385,830 | -0.04(-0.12%) |
Feb 18, 2008 | 31.72 | 31.72 | 31.31 | 31.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.72 | 31.72 | 31.31 | 31.69 | 373,647 | -0.19(-0.61%) |
Feb 14, 2008 | 31.98 | 32.10 | 31.72 | 31.89 | 496,697 | -0.11(-0.35%) |
Feb 13, 2008 | 31.48 | 32.19 | 31.48 | 32.00 | 453,658 | +0.69(+2.22%) |
Feb 12, 2008 | 31.34 | 31.63 | 31.00 | 31.31 | 353,164 | +0.02(+0.07%) |
Feb 11, 2008 | 31.11 | 31.46 | 30.76 | 31.28 | 446,208 | +0.14(+0.46%) |
Feb 08, 2008 | 30.86 | 31.28 | 30.57 | 31.14 | 683,077 | +0.14(+0.46%) |
Feb 07, 2008 | 30.60 | 31.38 | 30.45 | 31.00 | 864,150 | +0.23(+0.75%) |
Feb 06, 2008 | 30.54 | 31.00 | 30.47 | 30.77 | 928,830 | +0.32(+1.05%) |
Feb 05, 2008 | 30.39 | 30.66 | 30.25 | 30.45 | 1,199,794 | -0.55(-1.78%) |
Feb 04, 2008 | 30.39 | 31.00 | 29.98 | 31.00 | 896,033 | +0.84(+2.77%) |
Feb 01, 2008 | 30.64 | 30.86 | 29.77 | 30.16 | 1,255,353 | -0.37(-1.20%) |
Jan 31, 2008 | 29.25 | 30.99 | 29.25 | 30.53 | 968,992 | +0.90(+3.03%) |
Jan 30, 2008 | 30.14 | 32.84 | 29.63 | 29.63 | 1,108,089 | -0.74(-2.43%) |
Jan 29, 2008 | 28.80 | 30.75 | 28.80 | 30.37 | 1,846,772 | +3.15(+11.58%) |
Jan 28, 2008 | 27.06 | 27.30 | 26.59 | 27.22 | 379,537 | +0.07(+0.25%) |
Jan 25, 2008 | 27.15 | 27.58 | 27.01 | 27.15 | 391,051 | +0.25(+0.92%) |
Jan 24, 2008 | 26.80 | 27.14 | 26.47 | 26.91 | 549,029 | +0.26(+0.98%) |
Jan 23, 2008 | 25.31 | 26.73 | 25.05 | 26.64 | 953,570 | +0.58(+2.24%) |
Jan 22, 2008 | 25.17 | 26.35 | 25.17 | 26.06 | 637,517 | -0.20(-0.77%) |
Jan 21, 2008 | 26.35 | 26.98 | 26.07 | 26.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.35 | 26.98 | 26.07 | 26.26 | 525,730 | -0.01(-0.06%) |
Jan 17, 2008 | 27.75 | 27.96 | 26.26 | 26.28 | 541,259 | -1.34(-4.87%) |
Jan 16, 2008 | 27.85 | 28.32 | 27.49 | 27.62 | 491,993 | -0.40(-1.41%) |
Jan 15, 2008 | 28.35 | 28.51 | 27.87 | 28.02 | 526,801 | -0.43(-1.52%) |
Jan 14, 2008 | 28.72 | 28.94 | 28.38 | 28.45 | 487,307 | -0.04(-0.13%) |
Jan 11, 2008 | 28.65 | 29.18 | 28.33 | 28.49 | 658,267 | -0.34(-1.17%) |
Jan 10, 2008 | 29.06 | 29.24 | 28.59 | 28.83 | 1,188,013 | -0.65(-2.20%) |
Jan 09, 2008 | 29.29 | 29.58 | 28.86 | 29.48 | 529,679 | +0.09(+0.31%) |
Jan 08, 2008 | 30.66 | 30.71 | 29.33 | 29.39 | 385,428 | -1.11(-3.63%) |
Jan 07, 2008 | 30.94 | 31.02 | 30.25 | 30.49 | 487,575 | -0.34(-1.11%) |
Jan 04, 2008 | 31.55 | 31.62 | 30.76 | 30.83 | 428,000 | -1.08(-3.39%) |
Jan 03, 2008 | 31.90 | 32.12 | 31.75 | 31.92 | 349,549 | +0.12(+0.38%) |
Jan 02, 2008 | 31.97 | 32.06 | 31.54 | 31.80 | 415,282 | -0.25(-0.77%) |