Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.73 | 30.00 | 28.73 | 29.74 | 916,982 | +1.15(+4.02%) |
Mar 28, 2008 | 29.36 | 29.55 | 28.52 | 28.59 | 1,014,849 | -0.88(-3.00%) |
Mar 27, 2008 | 29.77 | 30.10 | 28.33 | 29.48 | 1,330,135 | -1.03(-3.36%) |
Mar 26, 2008 | 30.94 | 31.08 | 30.15 | 30.50 | 373,952 | -0.64(-2.07%) |
Mar 25, 2008 | 29.96 | 31.21 | 29.76 | 31.15 | 645,105 | +1.03(+3.40%) |
Mar 24, 2008 | 29.31 | 30.63 | 29.26 | 30.12 | 921,400 | +0.87(+2.97%) |
Mar 21, 2008 | 29.65 | 29.94 | 28.94 | 29.25 | 932,942 | +0.00(+0.00%) |
Mar 20, 2008 | 29.65 | 29.94 | 28.94 | 29.25 | 932,942 | +0.04(+0.14%) |
Mar 19, 2008 | 29.50 | 30.16 | 29.21 | 29.21 | 655,819 | -0.36(-1.23%) |
Mar 18, 2008 | 28.77 | 29.65 | 28.77 | 29.58 | 699,109 | +0.98(+3.44%) |
Mar 17, 2008 | 28.49 | 28.94 | 27.92 | 28.59 | 952,660 | -0.26(-0.89%) |
Mar 14, 2008 | 29.64 | 29.73 | 28.40 | 28.85 | 1,339,940 | -0.63(-2.13%) |
Mar 13, 2008 | 28.67 | 29.68 | 28.46 | 29.48 | 850,948 | +0.12(+0.42%) |
Mar 12, 2008 | 28.48 | 29.76 | 28.48 | 29.35 | 1,401,114 | +0.82(+2.87%) |
Mar 11, 2008 | 28.28 | 28.96 | 28.28 | 28.53 | 1,462,882 | +0.84(+3.05%) |
Mar 10, 2008 | 28.80 | 28.97 | 27.63 | 27.69 | 883,446 | -1.10(-3.82%) |
Mar 07, 2008 | 29.27 | 29.68 | 28.52 | 28.79 | 881,621 | -0.58(-1.97%) |
Mar 06, 2008 | 29.31 | 29.65 | 28.96 | 29.37 | 1,339,433 | -0.11(-0.36%) |
Mar 05, 2008 | 29.61 | 30.01 | 29.24 | 29.48 | 1,055,219 | -0.16(-0.53%) |
Mar 04, 2008 | 29.65 | 30.37 | 29.42 | 29.63 | 1,715,321 | -0.17(-0.56%) |
Mar 03, 2008 | 30.92 | 31.20 | 29.56 | 29.80 | 1,889,677 | -1.32(-4.25%) |
Feb 29, 2008 | 31.96 | 32.42 | 31.04 | 31.12 | 1,433,284 | -1.02(-3.16%) |
Feb 28, 2008 | 31.92 | 32.55 | 31.81 | 32.14 | 651,014 | -0.22(-0.69%) |
Feb 27, 2008 | 31.99 | 32.97 | 31.89 | 32.36 | 1,012,496 | +0.00(+0.00%) |
Feb 26, 2008 | 31.87 | 32.45 | 31.72 | 32.36 | 1,105,777 | +0.40(+1.24%) |
Feb 25, 2008 | 31.58 | 32.25 | 31.21 | 31.97 | 607,920 | +0.34(+1.07%) |
Feb 22, 2008 | 31.64 | 31.82 | 31.25 | 31.63 | 373,394 | +0.06(+0.18%) |
Feb 21, 2008 | 31.83 | 32.47 | 31.36 | 31.57 | 658,094 | -0.28(-0.88%) |
Feb 20, 2008 | 32.30 | 32.32 | 31.53 | 31.85 | 606,766 | -0.69(-2.13%) |
Feb 19, 2008 | 31.83 | 33.12 | 31.47 | 32.54 | 1,399,838 | +0.92(+2.90%) |
Feb 18, 2008 | 31.61 | 31.75 | 31.04 | 31.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.61 | 31.75 | 31.04 | 31.63 | 703,009 | -0.17(-0.55%) |
Feb 14, 2008 | 31.33 | 32.67 | 30.70 | 31.80 | 1,699,807 | +0.77(+2.48%) |
Feb 13, 2008 | 31.21 | 31.28 | 30.81 | 31.03 | 487,517 | +0.17(+0.54%) |
Feb 12, 2008 | 30.39 | 30.92 | 30.25 | 30.87 | 615,353 | +0.76(+2.53%) |
Feb 11, 2008 | 29.31 | 30.35 | 28.96 | 30.11 | 619,344 | +0.79(+2.71%) |
Feb 08, 2008 | 29.97 | 30.59 | 29.23 | 29.31 | 640,341 | -0.87(-2.88%) |
Feb 07, 2008 | 30.30 | 30.90 | 29.82 | 30.18 | 731,457 | -0.51(-1.67%) |
Feb 06, 2008 | 33.01 | 33.01 | 30.07 | 30.69 | 1,420,675 | +1.46(+4.98%) |
Feb 05, 2008 | 29.78 | 30.23 | 29.00 | 29.24 | 527,912 | -0.99(-3.28%) |
Feb 04, 2008 | 30.26 | 30.58 | 29.51 | 30.23 | 711,381 | -0.22(-0.73%) |
Feb 01, 2008 | 30.79 | 31.28 | 29.92 | 30.45 | 777,759 | -0.26(-0.83%) |
Jan 31, 2008 | 29.19 | 30.91 | 29.19 | 30.71 | 697,751 | +1.16(+3.92%) |
Jan 30, 2008 | 29.77 | 30.14 | 29.47 | 29.55 | 616,199 | -0.06(-0.20%) |
Jan 29, 2008 | 29.33 | 29.80 | 29.02 | 29.61 | 818,653 | +0.62(+2.14%) |
Jan 28, 2008 | 29.68 | 29.75 | 28.71 | 28.99 | 630,350 | -0.52(-1.77%) |
Jan 25, 2008 | 29.19 | 29.96 | 28.93 | 29.51 | 721,298 | +0.76(+2.65%) |
Jan 24, 2008 | 29.16 | 29.80 | 28.41 | 28.75 | 748,026 | -0.05(-0.17%) |
Jan 23, 2008 | 26.67 | 29.09 | 26.43 | 28.80 | 825,712 | +1.12(+4.03%) |
Jan 22, 2008 | 26.99 | 28.64 | 21.92 | 27.68 | 711,193 | -0.02(-0.09%) |
Jan 21, 2008 | 27.53 | 28.58 | 27.32 | 27.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.53 | 28.58 | 27.32 | 27.71 | 803,539 | +0.35(+1.27%) |
Jan 17, 2008 | 29.11 | 29.52 | 27.16 | 27.36 | 904,042 | -1.64(-5.65%) |
Jan 16, 2008 | 28.67 | 29.17 | 28.58 | 29.00 | 1,008,303 | +0.21(+0.72%) |
Jan 15, 2008 | 28.73 | 29.40 | 28.55 | 28.79 | 577,411 | -0.50(-1.72%) |
Jan 14, 2008 | 28.93 | 29.87 | 28.87 | 29.30 | 547,625 | +0.49(+1.69%) |
Jan 11, 2008 | 29.60 | 29.88 | 28.67 | 28.81 | 814,351 | -0.93(-3.14%) |
Jan 10, 2008 | 30.18 | 30.27 | 29.39 | 29.74 | 981,324 | -0.51(-1.69%) |
Jan 09, 2008 | 29.77 | 30.36 | 29.61 | 30.25 | 623,117 | +0.18(+0.61%) |
Jan 08, 2008 | 32.58 | 32.64 | 30.04 | 30.07 | 1,081,947 | -2.16(-6.70%) |
Jan 07, 2008 | 31.48 | 32.37 | 31.06 | 32.23 | 1,137,702 | +0.68(+2.15%) |
Jan 04, 2008 | 33.09 | 33.09 | 31.42 | 31.55 | 1,144,474 | -1.36(-4.14%) |
Jan 03, 2008 | 33.44 | 33.69 | 32.90 | 32.92 | 969,108 | -0.61(-1.82%) |
Jan 02, 2008 | 34.24 | 34.91 | 32.98 | 33.53 | 1,171,445 | -0.72(-2.10%) |