Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.75 | 35.12 | 33.43 | 33.43 | 218,802 | -0.06(-0.19%) |
Mar 28, 2008 | 33.78 | 33.98 | 33.38 | 33.49 | 203,699 | -0.30(-0.90%) |
Mar 27, 2008 | 34.56 | 35.15 | 33.69 | 33.80 | 241,098 | -0.62(-1.82%) |
Mar 26, 2008 | 33.91 | 34.78 | 33.80 | 34.42 | 180,552 | +0.01(+0.04%) |
Mar 25, 2008 | 35.43 | 35.43 | 34.17 | 34.41 | 233,840 | -0.88(-2.50%) |
Mar 24, 2008 | 33.82 | 35.56 | 33.82 | 35.29 | 215,790 | +1.57(+4.66%) |
Mar 21, 2008 | 32.77 | 34.23 | 32.77 | 33.72 | 465,120 | +0.00(+0.00%) |
Mar 20, 2008 | 32.77 | 34.23 | 32.77 | 33.72 | 465,120 | +0.46(+1.37%) |
Mar 19, 2008 | 33.95 | 34.50 | 33.26 | 33.26 | 184,894 | -0.49(-1.45%) |
Mar 18, 2008 | 33.54 | 34.97 | 32.79 | 33.75 | 289,383 | +1.16(+3.56%) |
Mar 17, 2008 | 32.35 | 32.99 | 32.21 | 32.59 | 167,207 | -0.25(-0.76%) |
Mar 14, 2008 | 33.30 | 33.49 | 31.76 | 32.84 | 236,553 | -0.23(-0.70%) |
Mar 13, 2008 | 33.01 | 33.95 | 32.57 | 33.08 | 449,272 | -0.39(-1.16%) |
Mar 12, 2008 | 34.14 | 34.31 | 33.30 | 33.46 | 228,057 | -0.59(-1.74%) |
Mar 11, 2008 | 33.74 | 34.11 | 32.69 | 34.06 | 239,847 | +1.86(+5.78%) |
Mar 10, 2008 | 32.30 | 32.39 | 31.87 | 32.19 | 258,318 | -0.01(-0.04%) |
Mar 07, 2008 | 31.66 | 32.40 | 31.45 | 32.21 | 122,645 | +0.29(+0.91%) |
Mar 06, 2008 | 32.56 | 32.56 | 31.68 | 31.92 | 480,570 | -0.83(-2.54%) |
Mar 05, 2008 | 31.72 | 32.91 | 31.54 | 32.75 | 171,377 | +1.12(+3.54%) |
Mar 04, 2008 | 31.21 | 32.12 | 30.89 | 31.63 | 183,520 | +0.12(+0.37%) |
Mar 03, 2008 | 31.34 | 31.78 | 30.92 | 31.51 | 150,156 | +0.24(+0.76%) |
Feb 29, 2008 | 31.47 | 31.63 | 31.18 | 31.27 | 171,310 | -0.31(-0.98%) |
Feb 28, 2008 | 31.27 | 31.87 | 31.18 | 31.58 | 199,799 | -0.01(-0.04%) |
Feb 27, 2008 | 31.88 | 32.53 | 31.57 | 31.59 | 175,894 | -0.48(-1.51%) |
Feb 26, 2008 | 32.17 | 32.62 | 31.38 | 32.08 | 154,907 | +0.00(+0.00%) |
Feb 25, 2008 | 31.14 | 32.08 | 30.96 | 32.08 | 132,605 | +0.99(+3.17%) |
Feb 22, 2008 | 30.92 | 31.17 | 30.43 | 31.09 | 129,010 | +0.17(+0.56%) |
Feb 21, 2008 | 31.13 | 31.65 | 30.68 | 30.92 | 161,301 | -0.05(-0.17%) |
Feb 20, 2008 | 30.08 | 30.97 | 29.97 | 30.97 | 87,559 | +0.74(+2.45%) |
Feb 19, 2008 | 30.40 | 30.45 | 29.76 | 30.23 | 91,130 | +0.05(+0.15%) |
Feb 18, 2008 | 29.46 | 30.18 | 29.42 | 30.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.46 | 30.18 | 29.42 | 30.18 | 87,093 | +0.32(+1.06%) |
Feb 14, 2008 | 31.12 | 31.27 | 29.78 | 29.87 | 110,846 | -1.24(-4.00%) |
Feb 13, 2008 | 30.47 | 31.18 | 30.31 | 31.11 | 133,667 | +0.91(+3.03%) |
Feb 12, 2008 | 29.47 | 30.58 | 29.44 | 30.20 | 189,401 | +0.82(+2.81%) |
Feb 11, 2008 | 30.05 | 30.10 | 29.37 | 29.37 | 165,499 | -0.76(-2.52%) |
Feb 08, 2008 | 30.53 | 30.69 | 29.73 | 30.13 | 157,886 | -0.50(-1.62%) |
Feb 07, 2008 | 30.04 | 30.87 | 29.93 | 30.63 | 224,830 | +0.53(+1.78%) |
Feb 06, 2008 | 31.40 | 31.40 | 30.02 | 30.09 | 144,379 | -1.11(-3.55%) |
Feb 05, 2008 | 30.56 | 32.17 | 30.56 | 31.20 | 128,855 | -0.99(-3.08%) |
Feb 04, 2008 | 32.63 | 32.66 | 31.59 | 32.19 | 106,965 | -0.51(-1.56%) |
Feb 01, 2008 | 31.97 | 32.71 | 31.72 | 32.70 | 110,535 | +0.79(+2.46%) |
Jan 31, 2008 | 30.18 | 32.37 | 30.18 | 31.92 | 293,261 | +1.18(+3.83%) |
Jan 30, 2008 | 30.43 | 31.33 | 29.97 | 30.74 | 161,612 | +0.21(+0.68%) |
Jan 29, 2008 | 30.92 | 30.98 | 30.05 | 30.53 | 288,293 | +0.39(+1.28%) |
Jan 28, 2008 | 30.24 | 30.24 | 29.17 | 30.15 | 247,328 | +0.55(+1.85%) |
Jan 25, 2008 | 29.63 | 30.35 | 25.98 | 29.60 | 465,871 | -0.03(-0.11%) |
Jan 24, 2008 | 30.20 | 30.64 | 29.46 | 29.63 | 248,395 | -0.73(-2.42%) |
Jan 23, 2008 | 26.49 | 30.53 | 26.49 | 30.36 | 278,513 | +1.86(+6.53%) |
Jan 22, 2008 | 27.70 | 28.69 | 27.57 | 28.50 | 323,084 | +0.23(+0.80%) |
Jan 21, 2008 | 29.39 | 29.39 | 28.06 | 28.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.39 | 29.39 | 28.06 | 28.28 | 200,304 | -0.61(-2.12%) |
Jan 17, 2008 | 28.82 | 29.09 | 28.41 | 28.89 | 356,292 | +0.03(+0.11%) |
Jan 16, 2008 | 28.31 | 29.27 | 28.21 | 28.86 | 184,278 | +0.58(+2.05%) |
Jan 15, 2008 | 28.02 | 28.61 | 28.00 | 28.28 | 401,158 | +0.05(+0.16%) |
Jan 14, 2008 | 28.86 | 28.86 | 27.80 | 28.23 | 230,231 | -0.40(-1.39%) |
Jan 11, 2008 | 28.18 | 28.92 | 27.86 | 28.63 | 541,292 | +0.45(+1.60%) |
Jan 10, 2008 | 28.58 | 28.92 | 27.00 | 28.18 | 733,848 | -0.68(-2.34%) |
Jan 09, 2008 | 28.89 | 28.98 | 27.80 | 28.86 | 463,274 | -0.88(-2.97%) |
Jan 08, 2008 | 31.05 | 31.59 | 29.69 | 29.74 | 346,356 | -1.24(-4.01%) |
Jan 07, 2008 | 31.56 | 32.23 | 30.79 | 30.98 | 739,907 | -0.42(-1.33%) |
Jan 04, 2008 | 32.05 | 32.07 | 31.12 | 31.40 | 342,164 | -1.00(-3.08%) |
Jan 03, 2008 | 33.44 | 33.91 | 32.37 | 32.40 | 187,477 | -1.09(-3.27%) |
Jan 02, 2008 | 33.75 | 34.10 | 33.37 | 33.49 | 182,881 | -0.35(-1.05%) |