Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.14 | 32.38 | 31.19 | 32.15 | 273,014 | -0.21(-0.64%) |
Mar 28, 2008 | 32.19 | 33.08 | 31.96 | 32.36 | 194,387 | -0.02(-0.06%) |
Mar 27, 2008 | 32.92 | 33.84 | 32.09 | 32.38 | 322,674 | -0.67(-2.02%) |
Mar 26, 2008 | 32.85 | 33.48 | 31.42 | 33.05 | 755,808 | +0.44(+1.36%) |
Mar 25, 2008 | 29.85 | 32.85 | 29.85 | 32.60 | 727,491 | +2.95(+9.95%) |
Mar 24, 2008 | 28.54 | 31.12 | 27.73 | 29.65 | 508,258 | +1.93(+6.95%) |
Mar 21, 2008 | 27.70 | 28.84 | 27.30 | 27.73 | 418,671 | +0.00(+0.00%) |
Mar 20, 2008 | 27.70 | 28.84 | 27.30 | 27.73 | 418,671 | -0.80(-2.80%) |
Mar 19, 2008 | 29.09 | 30.82 | 28.22 | 28.53 | 471,551 | -1.15(-3.86%) |
Mar 18, 2008 | 27.17 | 30.16 | 27.17 | 29.67 | 717,375 | +2.65(+9.81%) |
Mar 17, 2008 | 26.02 | 27.30 | 26.02 | 27.02 | 313,232 | -0.67(-2.41%) |
Mar 14, 2008 | 28.09 | 28.09 | 25.82 | 27.69 | 497,855 | -0.43(-1.54%) |
Mar 13, 2008 | 28.30 | 29.01 | 27.14 | 28.12 | 704,485 | -0.91(-3.14%) |
Mar 12, 2008 | 28.51 | 29.45 | 28.41 | 29.03 | 326,021 | +0.31(+1.08%) |
Mar 11, 2008 | 27.04 | 28.80 | 26.48 | 28.72 | 255,488 | +2.30(+8.72%) |
Mar 10, 2008 | 28.12 | 28.12 | 25.58 | 26.42 | 307,061 | -1.96(-6.92%) |
Mar 07, 2008 | 28.25 | 28.57 | 27.50 | 28.38 | 438,502 | -0.19(-0.66%) |
Mar 06, 2008 | 27.60 | 28.95 | 26.97 | 28.57 | 512,513 | +1.34(+4.94%) |
Mar 05, 2008 | 27.28 | 28.07 | 26.61 | 27.23 | 281,207 | -0.14(-0.52%) |
Mar 04, 2008 | 26.43 | 27.61 | 25.85 | 27.37 | 559,222 | +0.93(+3.52%) |
Mar 03, 2008 | 25.38 | 27.26 | 25.38 | 26.44 | 758,160 | +0.68(+2.63%) |
Feb 29, 2008 | 27.01 | 27.20 | 25.45 | 25.76 | 965,938 | -1.49(-5.48%) |
Feb 28, 2008 | 27.26 | 27.60 | 27.01 | 27.26 | 564,275 | -0.49(-1.76%) |
Feb 27, 2008 | 29.11 | 29.34 | 27.16 | 27.75 | 756,011 | -1.41(-4.84%) |
Feb 26, 2008 | 29.51 | 29.51 | 28.43 | 29.16 | 504,571 | -0.40(-1.37%) |
Feb 25, 2008 | 30.11 | 30.11 | 29.17 | 29.56 | 215,411 | -0.28(-0.95%) |
Feb 22, 2008 | 29.61 | 29.91 | 29.14 | 29.84 | 224,660 | +0.37(+1.24%) |
Feb 21, 2008 | 30.08 | 30.31 | 29.17 | 29.47 | 401,288 | -0.74(-2.46%) |
Feb 20, 2008 | 30.48 | 31.44 | 28.20 | 30.22 | 1,367,439 | -3.34(-9.94%) |
Feb 19, 2008 | 32.33 | 33.66 | 31.76 | 33.55 | 602,934 | +1.62(+5.06%) |
Feb 18, 2008 | 30.59 | 31.98 | 30.59 | 31.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.59 | 31.98 | 30.59 | 31.94 | 285,606 | +0.51(+1.61%) |
Feb 14, 2008 | 30.64 | 31.98 | 30.08 | 31.43 | 481,765 | +1.59(+5.32%) |
Feb 13, 2008 | 29.09 | 30.41 | 28.79 | 29.84 | 247,602 | +0.85(+2.92%) |
Feb 12, 2008 | 28.93 | 29.80 | 28.65 | 29.00 | 131,543 | +0.18(+0.62%) |
Feb 11, 2008 | 30.04 | 30.04 | 28.45 | 28.82 | 196,251 | -0.47(-1.60%) |
Feb 08, 2008 | 29.71 | 30.08 | 28.61 | 29.29 | 228,008 | -0.40(-1.36%) |
Feb 07, 2008 | 28.57 | 29.75 | 27.64 | 29.69 | 507,087 | +1.04(+3.64%) |
Feb 06, 2008 | 29.68 | 29.79 | 28.24 | 28.65 | 308,870 | -0.73(-2.50%) |
Feb 05, 2008 | 31.11 | 31.11 | 29.17 | 29.38 | 408,345 | -2.02(-6.44%) |
Feb 04, 2008 | 30.46 | 32.08 | 30.46 | 31.40 | 372,847 | +0.20(+0.63%) |
Feb 01, 2008 | 31.03 | 31.66 | 30.56 | 31.20 | 299,733 | +0.69(+2.25%) |
Jan 31, 2008 | 31.37 | 32.24 | 30.41 | 30.52 | 431,895 | -1.52(-4.75%) |
Jan 30, 2008 | 30.37 | 33.38 | 30.37 | 32.04 | 607,792 | +1.35(+4.41%) |
Jan 29, 2008 | 30.14 | 31.39 | 29.61 | 30.69 | 419,813 | +0.36(+1.18%) |
Jan 28, 2008 | 27.34 | 30.33 | 27.27 | 30.33 | 493,006 | +2.27(+8.11%) |
Jan 25, 2008 | 29.37 | 30.55 | 27.17 | 28.06 | 394,775 | -0.61(-2.13%) |
Jan 24, 2008 | 24.99 | 28.90 | 24.59 | 28.67 | 465,805 | +3.34(+13.17%) |
Jan 23, 2008 | 24.25 | 25.38 | 23.02 | 25.33 | 487,563 | +0.89(+3.65%) |
Jan 22, 2008 | 21.67 | 24.66 | 14.10 | 24.44 | 644,127 | +0.43(+1.80%) |
Jan 21, 2008 | 25.20 | 25.20 | 22.66 | 24.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.20 | 25.20 | 22.66 | 24.00 | 538,298 | -0.19(-0.78%) |
Jan 17, 2008 | 25.27 | 26.79 | 23.95 | 24.19 | 428,805 | -1.61(-6.23%) |
Jan 16, 2008 | 26.55 | 26.87 | 24.11 | 25.80 | 1,100,265 | -1.59(-5.80%) |
Jan 15, 2008 | 28.66 | 28.88 | 26.57 | 27.39 | 656,979 | -2.59(-8.65%) |
Jan 14, 2008 | 29.70 | 30.30 | 29.04 | 29.98 | 275,807 | +0.61(+2.08%) |
Jan 11, 2008 | 28.74 | 29.98 | 28.67 | 29.37 | 417,501 | +0.23(+0.77%) |
Jan 10, 2008 | 29.15 | 30.10 | 26.94 | 29.15 | 956,880 | -1.21(-3.99%) |
Jan 09, 2008 | 32.75 | 32.75 | 27.40 | 30.36 | 1,374,403 | -2.83(-8.52%) |
Jan 08, 2008 | 32.40 | 34.08 | 32.31 | 33.19 | 323,553 | +0.92(+2.85%) |
Jan 07, 2008 | 34.77 | 34.97 | 31.46 | 32.27 | 362,627 | -2.41(-6.94%) |
Jan 04, 2008 | 35.18 | 35.18 | 34.04 | 34.67 | 309,380 | -0.51(-1.44%) |
Jan 03, 2008 | 35.56 | 35.86 | 34.75 | 35.18 | 354,003 | -0.65(-1.81%) |
Jan 02, 2008 | 36.48 | 37.76 | 35.53 | 35.83 | 423,954 | -0.25(-0.70%) |