Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.63 | 30.28 | 28.18 | 29.18 | 797,320 | -0.37(-1.25%) |
Mar 28, 2008 | 30.23 | 30.55 | 29.39 | 29.55 | 405,957 | -0.68(-2.25%) |
Mar 27, 2008 | 30.84 | 31.07 | 30.18 | 30.23 | 519,358 | -0.53(-1.71%) |
Mar 26, 2008 | 31.85 | 31.85 | 30.68 | 30.76 | 471,258 | -1.09(-3.44%) |
Mar 25, 2008 | 31.25 | 32.03 | 31.06 | 31.85 | 665,209 | +0.66(+2.12%) |
Mar 24, 2008 | 30.99 | 31.54 | 30.81 | 31.19 | 524,982 | +0.25(+0.79%) |
Mar 21, 2008 | 30.55 | 31.06 | 30.38 | 30.95 | 1,237,122 | +0.00(+0.00%) |
Mar 20, 2008 | 30.55 | 31.06 | 30.38 | 30.95 | 1,237,122 | +0.63(+2.09%) |
Mar 19, 2008 | 30.27 | 30.92 | 29.74 | 30.31 | 748,723 | +0.16(+0.54%) |
Mar 18, 2008 | 29.46 | 30.39 | 28.63 | 30.15 | 1,220,529 | +1.00(+3.43%) |
Mar 17, 2008 | 28.30 | 29.53 | 27.91 | 29.15 | 701,197 | +0.07(+0.24%) |
Mar 14, 2008 | 29.18 | 29.81 | 27.78 | 29.08 | 738,598 | -0.27(-0.92%) |
Mar 13, 2008 | 28.47 | 29.50 | 27.96 | 29.35 | 605,264 | +0.18(+0.62%) |
Mar 12, 2008 | 28.67 | 29.97 | 28.67 | 29.17 | 805,242 | +0.16(+0.55%) |
Mar 11, 2008 | 28.06 | 29.01 | 27.65 | 29.01 | 823,070 | +1.86(+6.86%) |
Mar 10, 2008 | 28.16 | 28.16 | 27.12 | 27.15 | 631,052 | -0.64(-2.30%) |
Mar 07, 2008 | 26.96 | 28.09 | 26.64 | 27.78 | 550,996 | +0.83(+3.06%) |
Mar 06, 2008 | 27.85 | 28.08 | 26.95 | 26.96 | 609,888 | -1.22(-4.34%) |
Mar 05, 2008 | 28.56 | 28.90 | 27.86 | 28.18 | 754,530 | -0.48(-1.68%) |
Mar 04, 2008 | 28.59 | 28.95 | 27.98 | 28.66 | 741,721 | -0.19(-0.67%) |
Mar 03, 2008 | 28.35 | 28.85 | 28.10 | 28.85 | 815,236 | +0.46(+1.63%) |
Feb 29, 2008 | 28.76 | 28.90 | 28.16 | 28.39 | 570,082 | -0.46(-1.60%) |
Feb 28, 2008 | 29.37 | 29.80 | 28.78 | 28.85 | 684,508 | -0.90(-3.03%) |
Feb 27, 2008 | 29.73 | 30.22 | 29.22 | 29.76 | 512,686 | +0.02(+0.08%) |
Feb 26, 2008 | 29.38 | 30.17 | 29.09 | 29.73 | 1,162,861 | +0.16(+0.55%) |
Feb 25, 2008 | 28.90 | 29.63 | 28.47 | 29.57 | 863,900 | +0.70(+2.43%) |
Feb 22, 2008 | 28.09 | 28.88 | 27.70 | 28.87 | 705,831 | +0.67(+2.39%) |
Feb 21, 2008 | 28.72 | 29.13 | 27.92 | 28.19 | 510,841 | -0.30(-1.07%) |
Feb 20, 2008 | 28.11 | 28.72 | 27.87 | 28.50 | 547,026 | +0.33(+1.18%) |
Feb 19, 2008 | 28.25 | 28.40 | 27.70 | 28.16 | 478,286 | -0.13(-0.48%) |
Feb 18, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.64 | 28.30 | 27.13 | 28.30 | 525,129 | +0.56(+2.03%) |
Feb 14, 2008 | 28.01 | 28.14 | 27.54 | 27.74 | 634,721 | -0.27(-0.96%) |
Feb 13, 2008 | 27.75 | 28.02 | 27.17 | 28.01 | 509,965 | +0.57(+2.09%) |
Feb 12, 2008 | 26.47 | 27.47 | 26.42 | 27.43 | 683,987 | +1.02(+3.86%) |
Feb 11, 2008 | 27.11 | 27.29 | 26.26 | 26.41 | 863,208 | -0.78(-2.86%) |
Feb 08, 2008 | 26.94 | 28.60 | 26.94 | 27.19 | 1,073,995 | -0.90(-3.19%) |
Feb 07, 2008 | 26.79 | 28.26 | 26.65 | 28.09 | 818,674 | +1.10(+4.06%) |
Feb 06, 2008 | 27.58 | 28.25 | 26.99 | 26.99 | 432,470 | -0.58(-2.10%) |
Feb 05, 2008 | 27.54 | 28.80 | 27.54 | 27.57 | 878,039 | -0.70(-2.46%) |
Feb 04, 2008 | 28.22 | 28.61 | 27.46 | 28.27 | 755,770 | +0.42(+1.51%) |
Feb 01, 2008 | 26.64 | 27.92 | 26.55 | 27.85 | 462,487 | +1.02(+3.82%) |
Jan 31, 2008 | 26.09 | 27.14 | 25.79 | 26.82 | 661,198 | +0.15(+0.57%) |
Jan 30, 2008 | 27.05 | 28.18 | 26.48 | 26.67 | 540,428 | -0.56(-2.04%) |
Jan 29, 2008 | 27.22 | 27.39 | 26.70 | 27.23 | 454,631 | -0.02(-0.06%) |
Jan 28, 2008 | 26.35 | 27.47 | 25.99 | 27.24 | 387,256 | +0.90(+3.40%) |
Jan 25, 2008 | 26.85 | 27.16 | 26.07 | 26.35 | 664,514 | -0.01(-0.02%) |
Jan 24, 2008 | 27.09 | 27.09 | 26.02 | 26.35 | 485,968 | -0.67(-2.47%) |
Jan 23, 2008 | 24.62 | 27.19 | 24.35 | 27.02 | 1,054,235 | +2.08(+8.36%) |
Jan 22, 2008 | 23.64 | 25.61 | 23.42 | 24.94 | 528,565 | +0.69(+2.85%) |
Jan 21, 2008 | 25.21 | 25.51 | 24.04 | 24.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.21 | 25.51 | 24.04 | 24.25 | 637,122 | -0.54(-2.20%) |
Jan 17, 2008 | 24.73 | 25.41 | 24.42 | 24.79 | 493,057 | -0.06(-0.24%) |
Jan 16, 2008 | 24.28 | 25.56 | 24.28 | 24.85 | 455,143 | +0.63(+2.61%) |
Jan 15, 2008 | 24.59 | 24.60 | 23.78 | 24.22 | 435,089 | -0.52(-2.11%) |
Jan 14, 2008 | 24.92 | 24.92 | 24.01 | 24.74 | 608,679 | +0.22(+0.88%) |
Jan 11, 2008 | 24.42 | 25.07 | 23.80 | 24.52 | 753,676 | -0.13(-0.55%) |
Jan 10, 2008 | 23.57 | 25.41 | 23.26 | 24.66 | 882,365 | +0.71(+2.96%) |
Jan 09, 2008 | 22.92 | 24.08 | 22.41 | 23.95 | 1,126,112 | +1.00(+4.34%) |
Jan 08, 2008 | 23.81 | 24.50 | 22.95 | 22.95 | 762,405 | -0.68(-2.90%) |
Jan 07, 2008 | 23.32 | 23.91 | 22.97 | 23.64 | 402,806 | +0.39(+1.69%) |
Jan 04, 2008 | 23.67 | 23.67 | 23.11 | 23.25 | 413,400 | -0.69(-2.89%) |
Jan 03, 2008 | 25.20 | 25.52 | 23.94 | 23.94 | 604,061 | -1.25(-4.97%) |
Jan 02, 2008 | 25.04 | 25.62 | 24.66 | 25.19 | 610,052 | +0.16(+0.63%) |