Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.15 | 27.32 | 26.87 | 27.19 | 2,604,692 | -0.09(-0.32%) |
Mar 28, 2008 | 27.68 | 27.91 | 27.21 | 27.27 | 1,414,995 | -0.25(-0.92%) |
Mar 27, 2008 | 27.53 | 27.73 | 27.47 | 27.53 | 1,554,657 | +0.01(+0.05%) |
Mar 26, 2008 | 27.63 | 27.77 | 27.34 | 27.51 | 1,377,713 | -0.38(-1.35%) |
Mar 25, 2008 | 27.66 | 27.96 | 27.64 | 27.89 | 2,037,471 | +0.17(+0.62%) |
Mar 24, 2008 | 27.61 | 27.75 | 27.21 | 27.71 | 1,916,869 | +0.30(+1.11%) |
Mar 21, 2008 | 26.67 | 27.47 | 26.56 | 27.41 | 2,515,774 | +0.00(+0.00%) |
Mar 20, 2008 | 26.67 | 27.47 | 26.56 | 27.41 | 2,515,774 | +0.77(+2.90%) |
Mar 19, 2008 | 26.34 | 27.03 | 26.34 | 26.64 | 2,531,279 | +0.37(+1.40%) |
Mar 18, 2008 | 26.16 | 26.39 | 25.89 | 26.27 | 2,212,513 | +0.37(+1.42%) |
Mar 17, 2008 | 25.81 | 26.27 | 25.81 | 25.90 | 3,271,008 | -0.41(-1.56%) |
Mar 14, 2008 | 26.70 | 26.86 | 26.00 | 26.31 | 2,753,484 | -0.25(-0.95%) |
Mar 13, 2008 | 26.47 | 26.72 | 26.13 | 26.57 | 2,607,144 | -0.06(-0.24%) |
Mar 12, 2008 | 26.31 | 26.67 | 26.13 | 26.63 | 2,958,761 | +0.38(+1.43%) |
Mar 11, 2008 | 25.57 | 26.26 | 25.57 | 26.26 | 2,510,931 | +0.79(+3.09%) |
Mar 10, 2008 | 25.09 | 25.71 | 25.09 | 25.47 | 1,809,757 | +0.17(+0.68%) |
Mar 07, 2008 | 25.56 | 25.69 | 25.19 | 25.30 | 2,362,741 | -0.41(-1.60%) |
Mar 06, 2008 | 26.67 | 26.68 | 25.71 | 25.71 | 3,078,631 | -1.15(-4.27%) |
Mar 05, 2008 | 26.70 | 27.10 | 26.57 | 26.85 | 2,497,938 | +0.19(+0.73%) |
Mar 04, 2008 | 26.56 | 26.78 | 26.55 | 26.66 | 1,927,387 | -0.07(-0.27%) |
Mar 03, 2008 | 26.74 | 26.75 | 26.57 | 26.73 | 2,201,115 | -0.03(-0.11%) |
Feb 29, 2008 | 26.49 | 27.02 | 26.49 | 26.76 | 3,141,982 | +0.04(+0.14%) |
Feb 28, 2008 | 26.78 | 26.85 | 26.64 | 26.72 | 1,708,460 | -0.18(-0.67%) |
Feb 27, 2008 | 27.02 | 27.21 | 26.77 | 26.91 | 3,217,947 | -0.22(-0.82%) |
Feb 26, 2008 | 26.95 | 27.31 | 26.70 | 27.13 | 3,298,681 | -0.23(-0.84%) |
Feb 25, 2008 | 26.55 | 27.45 | 26.38 | 27.36 | 4,886,831 | +0.77(+2.90%) |
Feb 22, 2008 | 26.49 | 26.59 | 26.16 | 26.59 | 1,740,889 | +0.16(+0.60%) |
Feb 21, 2008 | 26.81 | 26.81 | 26.40 | 26.43 | 2,714,977 | -0.35(-1.29%) |
Feb 20, 2008 | 26.52 | 26.88 | 26.32 | 26.78 | 2,906,930 | +0.04(+0.14%) |
Feb 19, 2008 | 26.02 | 26.88 | 26.00 | 26.74 | 5,269,503 | +0.77(+2.95%) |
Feb 18, 2008 | 25.65 | 26.08 | 25.59 | 25.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.65 | 26.08 | 25.59 | 25.97 | 2,885,849 | +0.26(+1.01%) |
Feb 14, 2008 | 25.95 | 25.95 | 25.70 | 25.71 | 1,833,106 | -0.17(-0.67%) |
Feb 13, 2008 | 26.28 | 26.30 | 25.78 | 25.89 | 1,953,146 | -0.14(-0.55%) |
Feb 12, 2008 | 25.37 | 26.03 | 25.21 | 26.03 | 4,033,910 | +0.97(+3.86%) |
Feb 11, 2008 | 24.88 | 25.14 | 24.74 | 25.06 | 2,021,107 | +0.22(+0.90%) |
Feb 08, 2008 | 25.03 | 25.11 | 24.67 | 24.84 | 1,974,251 | -0.37(-1.46%) |
Feb 07, 2008 | 25.19 | 25.50 | 24.96 | 25.21 | 2,361,720 | -0.06(-0.26%) |
Feb 06, 2008 | 25.52 | 25.68 | 25.26 | 25.27 | 1,698,218 | -0.12(-0.48%) |
Feb 05, 2008 | 25.34 | 25.50 | 25.12 | 25.40 | 2,394,124 | -0.30(-1.15%) |
Feb 04, 2008 | 25.98 | 26.18 | 25.65 | 25.69 | 1,755,937 | -0.29(-1.11%) |
Feb 01, 2008 | 26.09 | 26.51 | 25.76 | 25.98 | 3,970,948 | -0.12(-0.47%) |
Jan 31, 2008 | 25.78 | 26.28 | 25.52 | 26.10 | 3,254,769 | +0.00(+0.00%) |
Jan 30, 2008 | 26.41 | 26.63 | 25.97 | 26.10 | 2,702,993 | -0.37(-1.39%) |
Jan 29, 2008 | 25.76 | 26.64 | 25.58 | 26.47 | 3,916,857 | +0.66(+2.57%) |
Jan 28, 2008 | 24.65 | 25.82 | 24.39 | 25.81 | 4,895,422 | +1.24(+5.05%) |
Jan 25, 2008 | 25.95 | 26.00 | 24.21 | 24.57 | 6,983,882 | -1.18(-4.60%) |
Jan 24, 2008 | 25.04 | 26.88 | 24.54 | 25.75 | 6,133,542 | -0.51(-1.95%) |
Jan 23, 2008 | 25.90 | 26.35 | 25.33 | 26.26 | 3,897,674 | +0.38(+1.45%) |
Jan 22, 2008 | 26.39 | 26.52 | 25.82 | 25.89 | 3,644,532 | -0.63(-2.37%) |
Jan 21, 2008 | 27.12 | 27.15 | 26.33 | 26.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.12 | 27.15 | 26.33 | 26.52 | 3,339,256 | -0.38(-1.40%) |
Jan 17, 2008 | 26.91 | 27.27 | 26.75 | 26.89 | 3,813,803 | +0.12(+0.43%) |
Jan 16, 2008 | 26.13 | 26.99 | 26.13 | 26.78 | 3,216,574 | +0.58(+2.20%) |
Jan 15, 2008 | 26.93 | 26.95 | 26.20 | 26.20 | 2,375,356 | -0.77(-2.86%) |
Jan 14, 2008 | 27.30 | 27.30 | 26.85 | 26.97 | 1,923,230 | -0.07(-0.24%) |
Jan 11, 2008 | 27.39 | 27.39 | 26.79 | 27.04 | 1,908,914 | -0.33(-1.21%) |
Jan 10, 2008 | 27.16 | 27.58 | 27.07 | 27.37 | 2,333,445 | +0.06(+0.21%) |
Jan 09, 2008 | 27.14 | 27.34 | 26.84 | 27.31 | 2,590,472 | -0.01(-0.05%) |
Jan 08, 2008 | 27.98 | 28.07 | 27.29 | 27.32 | 2,087,948 | -0.58(-2.07%) |
Jan 07, 2008 | 27.90 | 28.00 | 27.73 | 27.90 | 2,116,379 | +0.08(+0.29%) |
Jan 04, 2008 | 27.89 | 28.20 | 27.79 | 27.82 | 2,638,775 | -0.25(-0.87%) |
Jan 03, 2008 | 27.94 | 28.29 | 27.94 | 28.07 | 2,704,059 | +0.09(+0.31%) |
Jan 02, 2008 | 28.47 | 28.47 | 27.93 | 27.98 | 2,351,425 | -0.45(-1.60%) |