Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.72 | 33.30 | 32.59 | 33.05 | 113,927 | +0.02(+0.07%) |
Mar 28, 2008 | 32.72 | 33.24 | 31.88 | 33.03 | 144,194 | +0.42(+1.30%) |
Mar 27, 2008 | 33.08 | 33.37 | 32.33 | 32.61 | 81,293 | -0.37(-1.12%) |
Mar 26, 2008 | 33.58 | 34.06 | 32.21 | 32.97 | 99,502 | -0.70(-2.08%) |
Mar 25, 2008 | 33.79 | 35.12 | 32.63 | 33.67 | 277,567 | -0.05(-0.16%) |
Mar 24, 2008 | 30.55 | 34.32 | 30.08 | 33.73 | 271,440 | +3.51(+11.63%) |
Mar 21, 2008 | 29.83 | 30.81 | 28.88 | 30.21 | 224,499 | +0.00(+0.00%) |
Mar 20, 2008 | 29.83 | 30.81 | 28.88 | 30.21 | 224,499 | +0.85(+2.91%) |
Mar 19, 2008 | 30.86 | 31.79 | 29.36 | 29.36 | 169,191 | -1.97(-6.28%) |
Mar 18, 2008 | 29.85 | 31.40 | 29.18 | 31.33 | 132,211 | +2.23(+7.66%) |
Mar 17, 2008 | 28.83 | 29.56 | 27.75 | 29.10 | 79,575 | -0.32(-1.10%) |
Mar 14, 2008 | 31.21 | 31.29 | 29.13 | 29.42 | 94,406 | -1.58(-5.08%) |
Mar 13, 2008 | 29.29 | 31.05 | 28.52 | 31.00 | 91,048 | +1.41(+4.78%) |
Mar 12, 2008 | 29.26 | 30.36 | 29.07 | 29.58 | 150,746 | +0.25(+0.84%) |
Mar 11, 2008 | 31.30 | 31.30 | 28.52 | 29.34 | 185,218 | -0.87(-2.88%) |
Mar 10, 2008 | 31.66 | 32.18 | 30.01 | 30.21 | 91,685 | -1.30(-4.12%) |
Mar 07, 2008 | 32.38 | 33.44 | 31.37 | 31.51 | 109,648 | -1.17(-3.58%) |
Mar 06, 2008 | 32.36 | 33.53 | 32.07 | 32.67 | 161,936 | +0.20(+0.62%) |
Mar 05, 2008 | 33.24 | 33.42 | 32.19 | 32.48 | 166,098 | -0.48(-1.45%) |
Mar 04, 2008 | 30.92 | 33.46 | 30.56 | 32.95 | 209,186 | +1.83(+5.88%) |
Mar 03, 2008 | 29.22 | 31.51 | 29.02 | 31.12 | 232,563 | +2.01(+6.92%) |
Feb 29, 2008 | 29.68 | 30.71 | 28.88 | 29.11 | 179,365 | -0.91(-3.05%) |
Feb 28, 2008 | 30.02 | 30.71 | 29.65 | 30.02 | 101,714 | -0.12(-0.41%) |
Feb 27, 2008 | 29.98 | 30.76 | 29.85 | 30.15 | 108,217 | -0.15(-0.51%) |
Feb 26, 2008 | 30.33 | 30.84 | 29.87 | 30.30 | 102,429 | -0.17(-0.56%) |
Feb 25, 2008 | 29.18 | 30.63 | 29.12 | 30.47 | 115,566 | +1.36(+4.68%) |
Feb 22, 2008 | 30.01 | 30.38 | 28.16 | 29.11 | 128,248 | -0.81(-2.70%) |
Feb 21, 2008 | 30.68 | 31.37 | 29.85 | 29.91 | 87,796 | -0.65(-2.14%) |
Feb 20, 2008 | 29.98 | 30.88 | 29.78 | 30.57 | 74,274 | +0.26(+0.86%) |
Feb 19, 2008 | 29.85 | 30.37 | 29.57 | 30.31 | 112,639 | +0.96(+3.27%) |
Feb 18, 2008 | 29.22 | 29.55 | 28.72 | 29.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.22 | 29.55 | 28.72 | 29.35 | 58,433 | -0.02(-0.08%) |
Feb 14, 2008 | 30.03 | 30.37 | 29.19 | 29.37 | 140,279 | -1.11(-3.66%) |
Feb 13, 2008 | 28.84 | 30.48 | 28.84 | 30.48 | 135,419 | +1.61(+5.59%) |
Feb 12, 2008 | 28.99 | 30.26 | 28.41 | 28.87 | 141,207 | -0.28(-0.95%) |
Feb 11, 2008 | 27.82 | 29.69 | 27.82 | 29.15 | 135,727 | +1.33(+4.78%) |
Feb 08, 2008 | 28.42 | 29.03 | 27.30 | 27.82 | 103,274 | -0.60(-2.11%) |
Feb 07, 2008 | 27.55 | 28.56 | 27.15 | 28.42 | 117,426 | +0.81(+2.95%) |
Feb 06, 2008 | 27.49 | 28.78 | 27.24 | 27.60 | 120,193 | +0.27(+0.98%) |
Feb 05, 2008 | 28.64 | 29.57 | 27.33 | 27.33 | 151,753 | -1.95(-6.64%) |
Feb 04, 2008 | 29.21 | 29.85 | 28.48 | 29.28 | 98,202 | +0.24(+0.82%) |
Feb 01, 2008 | 29.55 | 30.12 | 28.28 | 29.04 | 217,735 | -0.77(-2.58%) |
Jan 31, 2008 | 26.72 | 29.95 | 26.72 | 29.81 | 154,132 | +2.41(+8.81%) |
Jan 30, 2008 | 26.91 | 28.92 | 26.56 | 27.39 | 194,055 | +0.23(+0.85%) |
Jan 29, 2008 | 26.44 | 27.24 | 26.35 | 27.16 | 66,297 | +0.38(+1.41%) |
Jan 28, 2008 | 26.10 | 27.25 | 26.03 | 26.79 | 103,825 | +0.71(+2.71%) |
Jan 25, 2008 | 25.38 | 26.48 | 25.36 | 26.08 | 63,437 | +0.91(+3.60%) |
Jan 24, 2008 | 25.48 | 26.08 | 24.69 | 25.17 | 92,869 | -0.26(-1.03%) |
Jan 23, 2008 | 22.79 | 25.43 | 22.70 | 25.43 | 124,866 | +1.92(+8.18%) |
Jan 22, 2008 | 23.01 | 24.33 | 22.30 | 23.51 | 136,182 | -0.62(-2.58%) |
Jan 21, 2008 | 24.59 | 25.37 | 23.87 | 24.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.59 | 25.37 | 23.87 | 24.13 | 119,068 | -0.23(-0.95%) |
Jan 17, 2008 | 27.50 | 27.72 | 24.17 | 24.36 | 158,294 | -3.14(-11.43%) |
Jan 16, 2008 | 26.04 | 27.91 | 25.77 | 27.51 | 138,393 | +1.45(+5.55%) |
Jan 15, 2008 | 26.33 | 26.42 | 25.82 | 26.06 | 66,075 | -0.58(-2.16%) |
Jan 14, 2008 | 26.91 | 27.05 | 26.37 | 26.64 | 52,027 | +0.04(+0.14%) |
Jan 11, 2008 | 26.91 | 27.35 | 26.43 | 26.60 | 131,630 | -0.65(-2.37%) |
Jan 10, 2008 | 26.67 | 27.65 | 25.95 | 27.25 | 104,185 | +0.32(+1.20%) |
Jan 09, 2008 | 25.92 | 27.14 | 25.92 | 26.92 | 149,709 | +0.73(+2.79%) |
Jan 08, 2008 | 28.51 | 29.02 | 26.14 | 26.19 | 163,369 | -2.31(-8.12%) |
Jan 07, 2008 | 27.63 | 28.98 | 27.14 | 28.51 | 154,392 | +1.00(+3.63%) |
Jan 04, 2008 | 28.29 | 28.45 | 27.23 | 27.51 | 100,413 | -1.13(-3.95%) |
Jan 03, 2008 | 28.83 | 29.37 | 28.28 | 28.64 | 120,964 | +0.09(+0.32%) |
Jan 02, 2008 | 29.10 | 29.41 | 28.45 | 28.55 | 149,579 | -0.77(-2.62%) |