Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.95 | 31.57 | 30.90 | 31.54 | 846,692 | +0.41(+1.32%) |
Mar 28, 2008 | 31.70 | 32.05 | 30.99 | 31.13 | 1,098,652 | -0.46(-1.46%) |
Mar 27, 2008 | 31.99 | 32.44 | 31.52 | 31.59 | 1,408,187 | -0.33(-1.03%) |
Mar 26, 2008 | 32.58 | 32.80 | 31.08 | 31.92 | 2,426,649 | -1.15(-3.48%) |
Mar 25, 2008 | 31.68 | 33.49 | 31.50 | 33.07 | 1,696,279 | +1.34(+4.22%) |
Mar 24, 2008 | 32.20 | 32.80 | 31.69 | 31.73 | 1,800,578 | +0.06(+0.19%) |
Mar 21, 2008 | 30.90 | 31.92 | 30.59 | 31.67 | 1,560,706 | +0.00(+0.00%) |
Mar 20, 2008 | 30.90 | 31.92 | 30.59 | 31.67 | 1,560,706 | +0.72(+2.33%) |
Mar 19, 2008 | 31.90 | 32.02 | 30.83 | 30.95 | 1,451,722 | -1.08(-3.37%) |
Mar 18, 2008 | 30.64 | 32.08 | 30.45 | 32.03 | 1,439,725 | +1.69(+5.57%) |
Mar 17, 2008 | 29.26 | 30.63 | 29.06 | 30.34 | 1,514,800 | +0.38(+1.27%) |
Mar 14, 2008 | 29.25 | 30.35 | 28.79 | 29.96 | 2,072,806 | +0.77(+2.64%) |
Mar 13, 2008 | 28.55 | 29.40 | 28.40 | 29.19 | 1,284,107 | +0.35(+1.21%) |
Mar 12, 2008 | 28.96 | 29.26 | 28.66 | 28.84 | 1,014,091 | -0.16(-0.55%) |
Mar 11, 2008 | 28.65 | 29.38 | 28.58 | 29.00 | 1,245,588 | +0.37(+1.29%) |
Mar 10, 2008 | 29.04 | 29.42 | 28.60 | 28.63 | 674,205 | -0.42(-1.45%) |
Mar 07, 2008 | 29.51 | 29.98 | 28.73 | 29.05 | 1,169,917 | -0.55(-1.86%) |
Mar 06, 2008 | 30.26 | 30.44 | 29.58 | 29.60 | 977,429 | -0.77(-2.54%) |
Mar 05, 2008 | 30.30 | 31.34 | 30.08 | 30.37 | 1,255,229 | +0.17(+0.56%) |
Mar 04, 2008 | 30.50 | 30.83 | 29.88 | 30.20 | 1,414,642 | -0.45(-1.47%) |
Mar 03, 2008 | 30.89 | 31.22 | 30.50 | 30.65 | 817,851 | -0.30(-0.97%) |
Feb 29, 2008 | 31.49 | 31.70 | 30.80 | 30.95 | 728,625 | -0.73(-2.30%) |
Feb 28, 2008 | 32.65 | 32.78 | 31.61 | 31.68 | 840,685 | -1.19(-3.62%) |
Feb 27, 2008 | 32.10 | 33.32 | 32.10 | 32.87 | 743,120 | +0.57(+1.76%) |
Feb 26, 2008 | 31.50 | 32.67 | 31.50 | 32.30 | 888,047 | +0.70(+2.22%) |
Feb 25, 2008 | 30.70 | 31.74 | 30.40 | 31.60 | 1,025,378 | +0.88(+2.86%) |
Feb 22, 2008 | 31.54 | 31.70 | 30.08 | 30.72 | 1,271,835 | -0.79(-2.51%) |
Feb 21, 2008 | 31.95 | 32.46 | 31.31 | 31.51 | 515,904 | -0.28(-0.88%) |
Feb 20, 2008 | 31.00 | 31.80 | 30.98 | 31.79 | 723,800 | +0.60(+1.92%) |
Feb 19, 2008 | 32.05 | 32.27 | 31.06 | 31.19 | 1,048,155 | -0.77(-2.41%) |
Feb 18, 2008 | 32.36 | 32.50 | 31.67 | 31.96 | 799,313 | +0.00(+0.00%) |
Feb 15, 2008 | 32.36 | 32.50 | 31.67 | 31.96 | 799,313 | -0.37(-1.14%) |
Feb 14, 2008 | 32.69 | 33.10 | 32.33 | 32.33 | 634,119 | -0.22(-0.68%) |
Feb 13, 2008 | 31.70 | 32.66 | 31.68 | 32.55 | 851,730 | +0.87(+2.75%) |
Feb 12, 2008 | 32.05 | 33.09 | 31.51 | 31.68 | 1,474,548 | -0.35(-1.09%) |
Feb 11, 2008 | 30.90 | 32.12 | 30.90 | 32.03 | 943,611 | +1.13(+3.66%) |
Feb 08, 2008 | 30.19 | 31.38 | 30.19 | 30.90 | 807,744 | +0.58(+1.91%) |
Feb 07, 2008 | 29.57 | 30.75 | 28.84 | 30.32 | 1,023,956 | +0.55(+1.85%) |
Feb 06, 2008 | 30.10 | 30.59 | 29.61 | 29.77 | 1,267,366 | -0.23(-0.77%) |
Feb 05, 2008 | 30.90 | 31.20 | 30.00 | 30.00 | 1,399,736 | -1.30(-4.15%) |
Feb 04, 2008 | 31.84 | 31.84 | 31.11 | 31.30 | 883,158 | -0.33(-1.04%) |
Feb 01, 2008 | 31.26 | 31.71 | 30.93 | 31.63 | 1,100,823 | +0.39(+1.25%) |
Jan 31, 2008 | 31.20 | 31.62 | 30.55 | 31.24 | 2,500,069 | -0.61(-1.92%) |
Jan 30, 2008 | 32.00 | 32.25 | 31.00 | 31.85 | 3,170,925 | +3.38(+11.87%) |
Jan 29, 2008 | 29.18 | 29.18 | 28.19 | 28.47 | 794,801 | -0.44(-1.52%) |
Jan 28, 2008 | 27.95 | 29.08 | 27.57 | 28.91 | 1,194,543 | +0.97(+3.47%) |
Jan 25, 2008 | 29.46 | 29.90 | 27.89 | 27.94 | 1,185,555 | -1.25(-4.28%) |
Jan 24, 2008 | 27.01 | 29.57 | 26.73 | 29.19 | 2,184,493 | +2.30(+8.55%) |
Jan 23, 2008 | 26.22 | 27.23 | 26.06 | 26.89 | 1,509,859 | +0.09(+0.34%) |
Jan 22, 2008 | 25.39 | 27.20 | 25.39 | 26.80 | 1,502,314 | +0.13(+0.49%) |
Jan 21, 2008 | 27.15 | 27.25 | 26.48 | 26.67 | 1,660,481 | +0.00(+0.00%) |
Jan 18, 2008 | 27.15 | 27.25 | 26.48 | 26.67 | 1,660,481 | -0.23(-0.86%) |
Jan 17, 2008 | 27.17 | 27.79 | 26.78 | 26.90 | 1,753,834 | -0.11(-0.41%) |
Jan 16, 2008 | 27.95 | 28.09 | 26.19 | 27.01 | 3,517,521 | -1.22(-4.32%) |
Jan 15, 2008 | 29.95 | 30.17 | 28.02 | 28.23 | 1,733,465 | -2.02(-6.68%) |
Jan 14, 2008 | 30.26 | 30.42 | 29.57 | 30.25 | 1,018,760 | +0.26(+0.87%) |
Jan 11, 2008 | 31.17 | 31.24 | 29.84 | 29.99 | 983,055 | -1.31(-4.19%) |
Jan 10, 2008 | 31.26 | 31.45 | 30.89 | 31.30 | 1,354,986 | -0.05(-0.16%) |
Jan 09, 2008 | 31.98 | 32.49 | 30.78 | 31.35 | 1,417,354 | -0.61(-1.91%) |
Jan 08, 2008 | 33.60 | 33.99 | 31.94 | 31.96 | 1,116,991 | -1.63(-4.85%) |
Jan 07, 2008 | 34.85 | 35.00 | 33.24 | 33.59 | 1,210,240 | -1.16(-3.34%) |
Jan 04, 2008 | 35.85 | 36.01 | 34.67 | 34.75 | 991,952 | -1.74(-4.77%) |
Jan 03, 2008 | 36.90 | 37.27 | 36.49 | 36.49 | 743,446 | -0.38(-1.03%) |
Jan 02, 2008 | 37.28 | 37.93 | 36.17 | 36.87 | 989,134 | -0.56(-1.50%) |