Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.76 | 27.76 | 25.21 | 26.72 | 256,750 | -1.35(-4.80%) |
Mar 28, 2008 | 26.58 | 28.29 | 26.38 | 28.06 | 153,147 | +1.39(+5.22%) |
Mar 27, 2008 | 26.67 | 27.70 | 26.34 | 26.67 | 193,418 | +0.26(+0.99%) |
Mar 26, 2008 | 27.38 | 27.65 | 26.40 | 26.41 | 269,818 | -0.88(-3.22%) |
Mar 25, 2008 | 26.71 | 27.75 | 25.70 | 27.29 | 181,870 | +0.29(+1.06%) |
Mar 24, 2008 | 25.47 | 27.76 | 25.34 | 27.00 | 244,430 | +1.67(+6.59%) |
Mar 21, 2008 | 23.74 | 25.33 | 23.26 | 25.33 | 190,856 | +0.00(+0.00%) |
Mar 20, 2008 | 23.74 | 25.33 | 23.26 | 25.33 | 190,856 | +1.36(+5.69%) |
Mar 19, 2008 | 23.91 | 24.92 | 23.26 | 23.97 | 306,904 | -0.28(-1.15%) |
Mar 18, 2008 | 23.15 | 24.73 | 21.31 | 24.25 | 627,834 | +3.08(+14.55%) |
Mar 17, 2008 | 23.65 | 23.83 | 20.92 | 21.17 | 409,663 | -2.95(-12.25%) |
Mar 14, 2008 | 26.89 | 26.89 | 23.57 | 24.12 | 340,847 | -2.77(-10.29%) |
Mar 13, 2008 | 26.58 | 27.26 | 25.83 | 26.89 | 196,758 | +0.10(+0.37%) |
Mar 12, 2008 | 27.00 | 27.84 | 26.58 | 26.79 | 216,913 | -0.41(-1.52%) |
Mar 11, 2008 | 24.69 | 27.25 | 24.47 | 27.20 | 185,071 | +2.95(+12.14%) |
Mar 10, 2008 | 25.50 | 25.50 | 24.10 | 24.26 | 95,539 | -1.12(-4.42%) |
Mar 07, 2008 | 26.73 | 27.13 | 23.77 | 25.38 | 299,313 | -1.44(-5.36%) |
Mar 06, 2008 | 28.41 | 28.59 | 26.55 | 26.82 | 239,173 | -1.61(-5.66%) |
Mar 05, 2008 | 26.87 | 28.83 | 26.69 | 28.42 | 246,532 | +2.06(+7.80%) |
Mar 04, 2008 | 24.98 | 26.82 | 24.42 | 26.37 | 197,538 | +0.26(+1.00%) |
Mar 03, 2008 | 26.49 | 27.26 | 25.41 | 26.11 | 209,452 | -0.59(-2.22%) |
Feb 29, 2008 | 29.06 | 29.06 | 26.34 | 26.70 | 241,438 | -1.22(-4.37%) |
Feb 28, 2008 | 29.23 | 29.23 | 26.21 | 27.92 | 383,152 | -0.82(-2.84%) |
Feb 27, 2008 | 30.31 | 30.79 | 28.13 | 28.74 | 245,248 | -1.72(-5.66%) |
Feb 26, 2008 | 29.94 | 31.76 | 29.29 | 30.46 | 207,225 | +0.75(+2.51%) |
Feb 25, 2008 | 30.31 | 30.69 | 29.50 | 29.72 | 176,492 | -0.57(-1.90%) |
Feb 22, 2008 | 30.08 | 30.67 | 29.17 | 30.29 | 137,519 | +0.12(+0.39%) |
Feb 21, 2008 | 29.01 | 30.52 | 28.38 | 30.17 | 230,606 | +1.25(+4.32%) |
Feb 20, 2008 | 28.59 | 30.84 | 27.79 | 28.93 | 201,825 | +0.10(+0.34%) |
Feb 19, 2008 | 28.47 | 29.13 | 27.26 | 28.83 | 204,330 | +0.32(+1.13%) |
Feb 18, 2008 | 29.89 | 29.92 | 27.24 | 28.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.89 | 29.92 | 27.24 | 28.50 | 158,899 | -1.38(-4.63%) |
Feb 14, 2008 | 30.17 | 30.35 | 28.87 | 29.89 | 114,803 | -0.49(-1.63%) |
Feb 13, 2008 | 28.02 | 30.42 | 28.02 | 30.38 | 127,163 | +2.27(+8.08%) |
Feb 12, 2008 | 28.06 | 28.68 | 27.33 | 28.11 | 164,577 | -0.12(-0.41%) |
Feb 11, 2008 | 28.15 | 28.69 | 27.84 | 28.23 | 105,323 | +0.09(+0.32%) |
Feb 08, 2008 | 27.08 | 28.14 | 27.07 | 28.14 | 115,043 | +1.45(+5.45%) |
Feb 07, 2008 | 28.20 | 28.74 | 26.51 | 26.68 | 142,530 | -1.49(-5.29%) |
Feb 06, 2008 | 29.37 | 29.38 | 27.92 | 28.17 | 162,573 | -1.35(-4.56%) |
Feb 05, 2008 | 30.07 | 30.07 | 28.72 | 29.52 | 121,484 | -0.55(-1.82%) |
Feb 04, 2008 | 31.07 | 31.34 | 29.64 | 30.07 | 83,847 | -1.01(-3.24%) |
Feb 01, 2008 | 29.61 | 32.30 | 29.10 | 31.07 | 149,879 | +1.46(+4.94%) |
Jan 31, 2008 | 29.19 | 29.64 | 28.83 | 29.61 | 128,499 | +0.24(+0.83%) |
Jan 30, 2008 | 29.43 | 29.64 | 27.84 | 29.37 | 130,615 | -0.07(-0.24%) |
Jan 29, 2008 | 29.34 | 30.05 | 29.05 | 29.44 | 158,684 | -1.02(-3.36%) |
Jan 28, 2008 | 28.11 | 30.53 | 26.97 | 30.46 | 214,686 | +1.92(+6.73%) |
Jan 25, 2008 | 29.10 | 29.26 | 27.96 | 28.54 | 165,580 | -0.35(-1.21%) |
Jan 24, 2008 | 27.64 | 29.64 | 27.16 | 28.89 | 339,622 | +0.91(+3.24%) |
Jan 23, 2008 | 26.03 | 29.16 | 25.49 | 27.98 | 215,020 | +2.03(+7.82%) |
Jan 22, 2008 | 25.28 | 26.22 | 24.54 | 25.95 | 214,908 | -0.38(-1.43%) |
Jan 21, 2008 | 26.68 | 26.72 | 26.04 | 26.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.68 | 26.72 | 26.04 | 26.33 | 266,019 | +0.30(+1.14%) |
Jan 17, 2008 | 26.45 | 26.45 | 25.73 | 26.03 | 136,188 | -0.28(-1.06%) |
Jan 16, 2008 | 27.62 | 27.62 | 25.59 | 26.31 | 137,721 | -1.27(-4.59%) |
Jan 15, 2008 | 27.39 | 27.78 | 26.69 | 27.58 | 82,623 | +0.19(+0.69%) |
Jan 14, 2008 | 27.03 | 27.39 | 26.72 | 27.39 | 220,810 | +0.06(+0.23%) |
Jan 11, 2008 | 26.42 | 29.43 | 26.23 | 27.33 | 135,737 | +0.71(+2.67%) |
Jan 10, 2008 | 26.31 | 28.20 | 24.07 | 26.62 | 591,754 | +1.69(+6.77%) |
Jan 09, 2008 | 24.52 | 26.72 | 22.22 | 24.93 | 426,922 | +1.01(+4.24%) |
Jan 08, 2008 | 25.15 | 25.28 | 23.36 | 23.92 | 204,775 | -1.36(-5.37%) |
Jan 07, 2008 | 26.72 | 26.72 | 24.92 | 25.27 | 426,477 | -1.80(-6.67%) |
Jan 04, 2008 | 25.81 | 27.84 | 25.24 | 27.08 | 394,273 | -0.57(-2.08%) |
Jan 03, 2008 | 30.40 | 30.40 | 27.44 | 27.65 | 440,841 | -2.75(-9.04%) |
Jan 02, 2008 | 33.96 | 34.08 | 29.74 | 30.40 | 493,177 | -4.09(-11.85%) |