Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.15 | 30.39 | 29.80 | 30.18 | 486,907 | +0.13(+0.42%) |
Mar 28, 2008 | 30.66 | 30.79 | 30.01 | 30.05 | 264,576 | -0.47(-1.54%) |
Mar 27, 2008 | 30.87 | 30.91 | 30.34 | 30.53 | 241,448 | -0.33(-1.07%) |
Mar 26, 2008 | 30.50 | 30.88 | 30.23 | 30.85 | 381,949 | +0.31(+1.03%) |
Mar 25, 2008 | 30.13 | 30.70 | 29.88 | 30.54 | 597,336 | +0.51(+1.69%) |
Mar 24, 2008 | 29.55 | 30.24 | 29.55 | 30.03 | 610,961 | +0.49(+1.65%) |
Mar 21, 2008 | 29.87 | 29.96 | 29.43 | 29.55 | 590,453 | +0.00(+0.00%) |
Mar 20, 2008 | 29.87 | 29.96 | 29.43 | 29.55 | 590,453 | -0.34(-1.13%) |
Mar 19, 2008 | 30.74 | 30.84 | 29.84 | 29.88 | 425,943 | -0.67(-2.20%) |
Mar 18, 2008 | 29.55 | 30.56 | 29.41 | 30.56 | 532,661 | +1.47(+5.04%) |
Mar 17, 2008 | 28.77 | 29.35 | 28.66 | 29.09 | 445,596 | -0.43(-1.47%) |
Mar 14, 2008 | 30.60 | 30.73 | 29.18 | 29.52 | 362,840 | -1.01(-3.31%) |
Mar 13, 2008 | 29.61 | 30.53 | 29.32 | 30.53 | 509,768 | +0.61(+2.05%) |
Mar 12, 2008 | 29.99 | 30.26 | 29.82 | 29.92 | 609,903 | +0.04(+0.13%) |
Mar 11, 2008 | 30.32 | 30.32 | 29.37 | 29.88 | 752,271 | +0.44(+1.50%) |
Mar 10, 2008 | 30.23 | 30.28 | 29.40 | 29.44 | 385,434 | -0.80(-2.65%) |
Mar 07, 2008 | 30.48 | 30.57 | 30.20 | 30.24 | 575,144 | -0.58(-1.87%) |
Mar 06, 2008 | 30.99 | 31.21 | 30.73 | 30.82 | 610,973 | -0.40(-1.29%) |
Mar 05, 2008 | 31.12 | 31.36 | 30.97 | 31.22 | 622,520 | +0.04(+0.14%) |
Mar 04, 2008 | 31.14 | 31.30 | 30.78 | 31.18 | 486,639 | -0.15(-0.48%) |
Mar 03, 2008 | 30.62 | 31.36 | 30.61 | 31.33 | 410,975 | +0.49(+1.58%) |
Feb 29, 2008 | 31.49 | 31.58 | 30.79 | 30.84 | 463,789 | -1.14(-3.56%) |
Feb 28, 2008 | 32.40 | 32.40 | 31.72 | 31.98 | 619,797 | -0.52(-1.61%) |
Feb 27, 2008 | 32.43 | 32.81 | 32.22 | 32.50 | 413,109 | -0.15(-0.46%) |
Feb 26, 2008 | 32.83 | 33.03 | 32.44 | 32.65 | 609,973 | -0.28(-0.84%) |
Feb 25, 2008 | 32.05 | 32.96 | 31.78 | 32.93 | 588,379 | +0.97(+3.04%) |
Feb 22, 2008 | 31.90 | 31.95 | 31.18 | 31.95 | 540,651 | +0.18(+0.56%) |
Feb 21, 2008 | 32.54 | 32.65 | 31.75 | 31.77 | 415,381 | -0.70(-2.14%) |
Feb 20, 2008 | 31.42 | 32.54 | 31.33 | 32.47 | 546,481 | +0.77(+2.43%) |
Feb 19, 2008 | 32.01 | 32.06 | 31.59 | 31.70 | 385,301 | -0.04(-0.12%) |
Feb 18, 2008 | 31.76 | 31.76 | 31.35 | 31.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.76 | 31.76 | 31.35 | 31.74 | 373,135 | -0.19(-0.61%) |
Feb 14, 2008 | 32.02 | 32.15 | 31.77 | 31.93 | 496,016 | -0.11(-0.35%) |
Feb 13, 2008 | 31.53 | 32.23 | 31.53 | 32.04 | 453,036 | +0.70(+2.22%) |
Feb 12, 2008 | 31.39 | 31.68 | 31.04 | 31.35 | 352,680 | +0.02(+0.07%) |
Feb 11, 2008 | 31.15 | 31.51 | 30.80 | 31.33 | 445,596 | +0.14(+0.46%) |
Feb 08, 2008 | 30.91 | 31.33 | 30.62 | 31.18 | 682,140 | +0.14(+0.46%) |
Feb 07, 2008 | 30.64 | 31.42 | 30.50 | 31.04 | 862,966 | +0.23(+0.75%) |
Feb 06, 2008 | 30.59 | 31.04 | 30.51 | 30.81 | 927,556 | +0.32(+1.06%) |
Feb 05, 2008 | 30.44 | 30.70 | 30.29 | 30.49 | 1,198,149 | -0.55(-1.78%) |
Feb 04, 2008 | 30.44 | 31.04 | 30.02 | 31.04 | 894,804 | +0.84(+2.77%) |
Feb 01, 2008 | 30.68 | 30.91 | 29.81 | 30.20 | 1,253,632 | -0.37(-1.20%) |
Jan 31, 2008 | 29.29 | 31.03 | 29.29 | 30.57 | 967,664 | +0.90(+3.03%) |
Jan 30, 2008 | 30.18 | 32.89 | 29.67 | 29.67 | 1,106,570 | -0.74(-2.43%) |
Jan 29, 2008 | 28.83 | 30.79 | 28.83 | 30.41 | 1,844,240 | +3.16(+11.58%) |
Jan 28, 2008 | 27.10 | 27.34 | 26.63 | 27.26 | 379,017 | +0.07(+0.25%) |
Jan 25, 2008 | 27.19 | 27.62 | 27.05 | 27.19 | 390,515 | +0.25(+0.92%) |
Jan 24, 2008 | 26.84 | 27.18 | 26.51 | 26.94 | 548,277 | +0.26(+0.98%) |
Jan 23, 2008 | 25.34 | 26.76 | 25.09 | 26.68 | 952,263 | +0.58(+2.24%) |
Jan 22, 2008 | 25.20 | 26.39 | 25.20 | 26.10 | 636,643 | -0.20(-0.77%) |
Jan 21, 2008 | 26.38 | 27.02 | 26.10 | 26.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.38 | 27.02 | 26.10 | 26.30 | 525,009 | -0.02(-0.06%) |
Jan 17, 2008 | 27.79 | 28.00 | 26.30 | 26.31 | 540,517 | -1.35(-4.87%) |
Jan 16, 2008 | 27.89 | 28.36 | 27.53 | 27.66 | 491,318 | -0.40(-1.41%) |
Jan 15, 2008 | 28.39 | 28.55 | 27.91 | 28.06 | 526,078 | -0.43(-1.52%) |
Jan 14, 2008 | 28.76 | 28.98 | 28.42 | 28.49 | 486,639 | -0.04(-0.13%) |
Jan 11, 2008 | 28.69 | 29.22 | 28.37 | 28.53 | 657,364 | -0.34(-1.17%) |
Jan 10, 2008 | 29.10 | 29.28 | 28.63 | 28.86 | 1,186,384 | -0.65(-2.20%) |
Jan 09, 2008 | 29.33 | 29.62 | 28.90 | 29.52 | 528,953 | +0.09(+0.31%) |
Jan 08, 2008 | 30.70 | 30.76 | 29.37 | 29.43 | 384,899 | -1.11(-3.63%) |
Jan 07, 2008 | 30.98 | 31.06 | 30.29 | 30.53 | 486,907 | -0.34(-1.11%) |
Jan 04, 2008 | 31.59 | 31.66 | 30.80 | 30.88 | 427,414 | -1.08(-3.39%) |
Jan 03, 2008 | 31.94 | 32.16 | 31.80 | 31.96 | 349,070 | +0.12(+0.38%) |
Jan 02, 2008 | 32.01 | 32.10 | 31.58 | 31.84 | 414,713 | -0.25(-0.77%) |