Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.83 | 27.52 | 26.50 | 27.24 | 2,188,556 | +0.33(+1.22%) |
Mar 28, 2008 | 27.18 | 27.37 | 26.83 | 26.91 | 1,283,281 | -0.17(-0.64%) |
Mar 27, 2008 | 27.22 | 27.58 | 26.66 | 27.09 | 1,647,673 | -0.56(-2.04%) |
Mar 26, 2008 | 28.32 | 28.51 | 27.52 | 27.65 | 2,332,651 | -0.63(-2.24%) |
Mar 25, 2008 | 28.14 | 28.65 | 28.08 | 28.28 | 2,638,611 | +0.10(+0.34%) |
Mar 24, 2008 | 26.84 | 29.30 | 26.84 | 28.19 | 4,766,244 | +1.58(+5.93%) |
Mar 21, 2008 | 25.05 | 26.84 | 24.70 | 26.61 | 2,864,950 | +0.00(+0.00%) |
Mar 20, 2008 | 25.05 | 26.84 | 24.70 | 26.61 | 2,864,950 | +1.58(+6.30%) |
Mar 19, 2008 | 26.34 | 26.61 | 25.00 | 25.03 | 3,929,912 | -1.63(-6.11%) |
Mar 18, 2008 | 25.70 | 26.71 | 25.53 | 26.66 | 3,087,042 | +1.44(+5.70%) |
Mar 17, 2008 | 25.05 | 25.70 | 24.82 | 25.22 | 2,223,564 | -0.42(-1.66%) |
Mar 14, 2008 | 25.79 | 26.00 | 25.34 | 25.65 | 3,761,104 | +0.29(+1.16%) |
Mar 13, 2008 | 24.36 | 25.80 | 24.11 | 25.35 | 3,455,925 | +0.55(+2.20%) |
Mar 12, 2008 | 25.46 | 25.72 | 24.78 | 24.81 | 2,643,282 | -0.72(-2.82%) |
Mar 11, 2008 | 24.08 | 25.57 | 23.99 | 25.53 | 4,312,818 | +2.16(+9.24%) |
Mar 10, 2008 | 24.80 | 25.02 | 23.35 | 23.37 | 3,793,559 | -1.42(-5.73%) |
Mar 07, 2008 | 24.34 | 25.11 | 24.27 | 24.79 | 2,766,187 | +0.32(+1.31%) |
Mar 06, 2008 | 25.10 | 25.25 | 24.43 | 24.47 | 3,051,303 | -0.68(-2.69%) |
Mar 05, 2008 | 24.57 | 25.48 | 24.54 | 25.15 | 3,049,992 | +0.63(+2.58%) |
Mar 04, 2008 | 24.02 | 24.61 | 23.67 | 24.51 | 3,617,126 | +0.09(+0.35%) |
Mar 03, 2008 | 23.84 | 24.56 | 23.45 | 24.43 | 2,451,147 | +0.70(+2.96%) |
Feb 29, 2008 | 24.10 | 24.40 | 23.65 | 23.72 | 3,042,316 | -0.51(-2.11%) |
Feb 28, 2008 | 24.71 | 24.79 | 24.17 | 24.24 | 3,070,489 | -0.62(-2.48%) |
Feb 27, 2008 | 25.23 | 25.57 | 24.44 | 24.85 | 4,826,646 | -0.59(-2.32%) |
Feb 26, 2008 | 25.09 | 25.57 | 24.73 | 25.44 | 2,798,865 | +0.31(+1.24%) |
Feb 25, 2008 | 24.71 | 25.23 | 24.56 | 25.13 | 1,750,770 | +0.35(+1.40%) |
Feb 22, 2008 | 24.97 | 25.14 | 24.17 | 24.78 | 3,845,140 | +0.03(+0.14%) |
Feb 21, 2008 | 25.31 | 25.69 | 24.70 | 24.75 | 2,404,435 | -0.42(-1.65%) |
Feb 20, 2008 | 25.34 | 25.52 | 24.56 | 25.16 | 4,513,876 | -0.38(-1.49%) |
Feb 19, 2008 | 25.86 | 25.99 | 25.09 | 25.54 | 1,914,360 | +0.00(+0.00%) |
Feb 18, 2008 | 26.38 | 26.38 | 25.24 | 25.54 | 1,959,197 | +0.00(+0.00%) |
Feb 15, 2008 | 26.38 | 26.38 | 25.24 | 25.54 | 1,959,197 | -0.32(-1.24%) |
Feb 14, 2008 | 26.12 | 26.23 | 25.69 | 25.86 | 2,204,475 | +0.13(+0.51%) |
Feb 13, 2008 | 25.87 | 26.21 | 25.41 | 25.73 | 2,783,358 | -0.56(-2.14%) |
Feb 12, 2008 | 26.36 | 26.58 | 26.17 | 26.30 | 2,285,829 | +0.13(+0.50%) |
Feb 11, 2008 | 25.87 | 26.26 | 25.72 | 26.17 | 1,583,633 | +0.27(+1.04%) |
Feb 08, 2008 | 26.05 | 26.44 | 25.56 | 25.90 | 2,547,215 | -0.26(-0.99%) |
Feb 07, 2008 | 25.70 | 26.58 | 25.67 | 26.16 | 2,756,797 | +0.36(+1.38%) |
Feb 06, 2008 | 26.26 | 26.45 | 25.68 | 25.80 | 2,983,757 | -0.35(-1.33%) |
Feb 05, 2008 | 25.92 | 26.75 | 25.54 | 26.15 | 3,804,910 | -0.03(-0.13%) |
Feb 04, 2008 | 26.67 | 26.91 | 26.17 | 26.19 | 3,006,552 | -0.60(-2.23%) |
Feb 01, 2008 | 26.66 | 27.27 | 26.52 | 26.78 | 4,259,258 | -0.17(-0.64%) |
Jan 31, 2008 | 25.40 | 27.62 | 25.39 | 26.96 | 5,910,259 | +1.39(+5.42%) |
Jan 30, 2008 | 26.52 | 26.70 | 25.45 | 25.57 | 9,653,380 | +0.90(+3.65%) |
Jan 29, 2008 | 24.30 | 24.83 | 24.23 | 24.67 | 1,823,662 | +0.49(+2.01%) |
Jan 28, 2008 | 23.32 | 24.31 | 23.32 | 24.18 | 3,235,386 | +0.13(+0.54%) |
Jan 25, 2008 | 24.30 | 24.89 | 23.95 | 24.05 | 3,474,955 | -0.03(-0.11%) |
Jan 24, 2008 | 24.44 | 24.44 | 23.84 | 24.08 | 3,018,264 | -0.14(-0.57%) |
Jan 23, 2008 | 21.70 | 24.63 | 21.70 | 24.22 | 4,702,736 | +1.93(+8.67%) |
Jan 22, 2008 | 21.11 | 22.78 | 20.89 | 22.29 | 3,075,444 | +0.10(+0.47%) |
Jan 21, 2008 | 21.83 | 22.30 | 21.56 | 22.18 | 3,136,365 | +0.00(+0.00%) |
Jan 18, 2008 | 21.83 | 22.30 | 21.56 | 22.18 | 3,136,365 | +0.51(+2.36%) |
Jan 17, 2008 | 22.29 | 22.87 | 21.47 | 21.67 | 3,011,588 | -0.55(-2.46%) |
Jan 16, 2008 | 21.57 | 22.35 | 21.28 | 22.22 | 2,966,167 | +0.56(+2.60%) |
Jan 15, 2008 | 21.89 | 22.10 | 21.48 | 21.65 | 2,843,232 | -0.47(-2.12%) |
Jan 14, 2008 | 21.50 | 22.17 | 21.24 | 22.12 | 2,381,678 | +0.83(+3.91%) |
Jan 11, 2008 | 21.56 | 21.75 | 20.90 | 21.29 | 3,424,406 | -0.49(-2.27%) |
Jan 10, 2008 | 20.37 | 22.04 | 20.37 | 21.78 | 2,937,626 | +1.22(+5.94%) |
Jan 09, 2008 | 20.57 | 21.08 | 20.18 | 20.56 | 3,404,938 | -0.07(-0.34%) |
Jan 08, 2008 | 21.77 | 22.04 | 20.63 | 20.63 | 2,669,466 | -1.23(-5.63%) |
Jan 07, 2008 | 21.29 | 22.46 | 21.24 | 21.86 | 3,658,353 | +0.84(+4.00%) |
Jan 04, 2008 | 21.36 | 21.42 | 20.84 | 21.02 | 4,740,316 | -0.69(-3.19%) |
Jan 03, 2008 | 22.62 | 22.75 | 21.61 | 21.71 | 3,669,155 | -0.85(-3.76%) |
Jan 02, 2008 | 23.69 | 23.96 | 22.48 | 22.56 | 2,972,473 | -1.32(-5.52%) |