Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.55 | 32.55 | 31.45 | 31.85 | 203,532 | -0.58(-1.79%) |
Mar 28, 2008 | 32.72 | 33.04 | 32.31 | 32.43 | 348,331 | -0.16(-0.49%) |
Mar 27, 2008 | 34.09 | 34.28 | 32.56 | 32.59 | 278,498 | -1.40(-4.12%) |
Mar 26, 2008 | 34.99 | 35.09 | 33.65 | 33.99 | 311,422 | -1.37(-3.87%) |
Mar 25, 2008 | 34.36 | 35.50 | 33.23 | 35.36 | 429,551 | +1.27(+3.73%) |
Mar 24, 2008 | 32.06 | 35.12 | 32.04 | 34.09 | 538,336 | +2.28(+7.17%) |
Mar 21, 2008 | 29.18 | 32.14 | 28.69 | 31.81 | 629,308 | +0.00(+0.00%) |
Mar 20, 2008 | 29.18 | 32.14 | 28.69 | 31.81 | 629,308 | +2.89(+9.99%) |
Mar 19, 2008 | 29.69 | 30.20 | 28.92 | 28.92 | 358,925 | -0.76(-2.56%) |
Mar 18, 2008 | 28.44 | 29.75 | 27.79 | 29.68 | 261,557 | +1.84(+6.61%) |
Mar 17, 2008 | 27.25 | 28.50 | 26.74 | 27.84 | 301,390 | +0.26(+0.94%) |
Mar 14, 2008 | 29.29 | 29.60 | 27.39 | 27.58 | 491,954 | -1.52(-5.22%) |
Mar 13, 2008 | 28.83 | 29.22 | 27.98 | 29.10 | 661,312 | -0.11(-0.38%) |
Mar 12, 2008 | 29.55 | 30.56 | 29.18 | 29.21 | 251,511 | -0.48(-1.62%) |
Mar 11, 2008 | 29.06 | 29.90 | 28.51 | 29.69 | 370,841 | +1.36(+4.80%) |
Mar 10, 2008 | 29.30 | 29.50 | 28.26 | 28.33 | 544,581 | -0.92(-3.15%) |
Mar 07, 2008 | 28.75 | 29.78 | 28.61 | 29.25 | 268,196 | +0.15(+0.52%) |
Mar 06, 2008 | 29.93 | 30.42 | 29.00 | 29.10 | 490,587 | -1.06(-3.51%) |
Mar 05, 2008 | 30.16 | 30.42 | 29.70 | 30.16 | 365,614 | +0.21(+0.70%) |
Mar 04, 2008 | 29.60 | 30.43 | 29.43 | 29.95 | 449,559 | -0.02(-0.07%) |
Mar 03, 2008 | 30.34 | 30.85 | 29.42 | 29.97 | 360,984 | -0.41(-1.35%) |
Feb 29, 2008 | 30.95 | 31.27 | 30.31 | 30.38 | 275,062 | -0.83(-2.66%) |
Feb 28, 2008 | 31.91 | 32.29 | 31.03 | 31.21 | 195,656 | -1.09(-3.37%) |
Feb 27, 2008 | 31.96 | 33.37 | 31.96 | 32.30 | 138,163 | -0.11(-0.34%) |
Feb 26, 2008 | 31.35 | 32.85 | 31.34 | 32.41 | 222,267 | +0.78(+2.47%) |
Feb 25, 2008 | 31.44 | 31.75 | 30.49 | 31.63 | 201,993 | +0.14(+0.44%) |
Feb 22, 2008 | 31.34 | 31.57 | 30.37 | 31.49 | 252,295 | +0.14(+0.45%) |
Feb 21, 2008 | 32.46 | 32.85 | 31.07 | 31.35 | 312,437 | -1.21(-3.72%) |
Feb 20, 2008 | 32.19 | 32.75 | 31.78 | 32.56 | 340,673 | +0.15(+0.46%) |
Feb 19, 2008 | 31.89 | 32.72 | 31.25 | 32.41 | 314,337 | +1.00(+3.18%) |
Feb 18, 2008 | 31.70 | 32.27 | 30.72 | 31.41 | 224,050 | +0.00(+0.00%) |
Feb 15, 2008 | 31.70 | 32.27 | 30.72 | 31.41 | 224,050 | -0.59(-1.84%) |
Feb 14, 2008 | 33.16 | 33.16 | 31.67 | 32.00 | 379,693 | -1.02(-3.09%) |
Feb 13, 2008 | 31.68 | 33.11 | 31.15 | 33.02 | 633,226 | +1.71(+5.46%) |
Feb 12, 2008 | 31.09 | 32.24 | 30.90 | 31.31 | 319,370 | +0.32(+1.03%) |
Feb 11, 2008 | 31.16 | 31.53 | 30.33 | 30.99 | 325,089 | -0.22(-0.70%) |
Feb 08, 2008 | 31.27 | 31.74 | 30.42 | 31.21 | 472,640 | -0.26(-0.83%) |
Feb 07, 2008 | 29.81 | 31.47 | 29.75 | 31.47 | 324,201 | +1.43(+4.76%) |
Feb 06, 2008 | 30.06 | 31.13 | 29.66 | 30.04 | 300,332 | +0.16(+0.54%) |
Feb 05, 2008 | 31.25 | 31.65 | 29.74 | 29.88 | 670,840 | -1.64(-5.20%) |
Feb 04, 2008 | 30.79 | 32.32 | 30.66 | 31.52 | 535,407 | +0.60(+1.94%) |
Feb 01, 2008 | 30.12 | 31.13 | 29.45 | 30.92 | 258,678 | +0.98(+3.27%) |
Jan 31, 2008 | 28.08 | 30.37 | 28.07 | 29.94 | 238,968 | +0.95(+3.28%) |
Jan 30, 2008 | 28.58 | 30.28 | 28.34 | 28.99 | 221,537 | +0.09(+0.31%) |
Jan 29, 2008 | 28.65 | 30.08 | 28.13 | 28.90 | 325,171 | +0.07(+0.24%) |
Jan 28, 2008 | 27.93 | 29.00 | 26.93 | 28.83 | 252,519 | +0.70(+2.49%) |
Jan 25, 2008 | 28.51 | 29.18 | 27.39 | 28.13 | 491,409 | -0.62(-2.16%) |
Jan 24, 2008 | 24.29 | 29.97 | 23.08 | 28.75 | 984,970 | +5.70(+24.73%) |
Jan 23, 2008 | 21.22 | 23.50 | 20.32 | 23.05 | 445,433 | +0.45(+1.99%) |
Jan 22, 2008 | 19.89 | 23.30 | 19.89 | 22.60 | 412,910 | +1.84(+8.86%) |
Jan 21, 2008 | 21.17 | 21.75 | 20.04 | 20.76 | 366,611 | +0.00(+0.00%) |
Jan 18, 2008 | 21.17 | 21.75 | 20.04 | 20.76 | 366,611 | -0.70(-3.26%) |
Jan 17, 2008 | 22.46 | 23.17 | 21.15 | 21.46 | 306,112 | -0.94(-4.20%) |
Jan 16, 2008 | 21.50 | 22.74 | 21.50 | 22.40 | 184,102 | +0.87(+4.04%) |
Jan 15, 2008 | 23.99 | 24.00 | 21.48 | 21.53 | 239,828 | -0.80(-3.58%) |
Jan 14, 2008 | 22.69 | 23.90 | 21.98 | 22.33 | 181,113 | -0.08(-0.36%) |
Jan 11, 2008 | 22.95 | 23.06 | 21.84 | 22.41 | 236,393 | -0.81(-3.49%) |
Jan 10, 2008 | 22.29 | 23.67 | 21.85 | 23.22 | 227,083 | +0.63(+2.79%) |
Jan 09, 2008 | 22.06 | 22.67 | 21.46 | 22.59 | 345,860 | +0.53(+2.40%) |
Jan 08, 2008 | 22.89 | 23.35 | 22.02 | 22.06 | 299,581 | -0.77(-3.37%) |
Jan 07, 2008 | 22.72 | 23.61 | 22.25 | 22.83 | 418,512 | +0.21(+0.93%) |
Jan 04, 2008 | 23.50 | 23.60 | 22.28 | 22.62 | 406,945 | -1.69(-6.95%) |
Jan 03, 2008 | 25.02 | 25.26 | 24.27 | 24.31 | 433,608 | -0.78(-3.11%) |
Jan 02, 2008 | 26.83 | 26.96 | 24.85 | 25.09 | 655,508 | -1.89(-7.01%) |