Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.76 | 25.88 | 25.53 | 25.76 | 1,430,526 | +0.28(+1.11%) |
Mar 28, 2008 | 26.02 | 26.06 | 25.37 | 25.47 | 1,046,389 | -0.44(-1.68%) |
Mar 27, 2008 | 25.99 | 26.14 | 25.57 | 25.91 | 1,486,190 | -0.07(-0.28%) |
Mar 26, 2008 | 26.20 | 26.20 | 25.75 | 25.98 | 835,482 | -0.33(-1.25%) |
Mar 25, 2008 | 26.35 | 26.50 | 26.15 | 26.31 | 784,519 | +0.19(+0.75%) |
Mar 24, 2008 | 25.78 | 26.29 | 25.57 | 26.11 | 1,013,989 | +0.56(+2.19%) |
Mar 21, 2008 | 25.03 | 25.65 | 24.79 | 25.56 | 618,797 | +0.00(+0.00%) |
Mar 20, 2008 | 25.03 | 25.65 | 24.79 | 25.56 | 618,797 | +0.53(+2.13%) |
Mar 19, 2008 | 25.16 | 25.65 | 25.02 | 25.02 | 1,235,276 | -0.68(-2.64%) |
Mar 18, 2008 | 25.61 | 25.76 | 25.21 | 25.70 | 1,576,591 | -0.07(-0.26%) |
Mar 17, 2008 | 25.12 | 26.15 | 25.09 | 25.77 | 2,074,815 | -0.05(-0.20%) |
Mar 14, 2008 | 26.14 | 26.19 | 25.51 | 25.82 | 1,297,312 | -0.21(-0.81%) |
Mar 13, 2008 | 25.21 | 26.04 | 25.11 | 26.03 | 1,298,131 | +0.70(+2.78%) |
Mar 12, 2008 | 25.03 | 25.60 | 24.86 | 25.32 | 1,186,424 | +0.33(+1.33%) |
Mar 11, 2008 | 24.77 | 25.02 | 24.58 | 24.99 | 1,496,413 | +0.65(+2.68%) |
Mar 10, 2008 | 25.06 | 25.10 | 24.29 | 24.34 | 979,838 | -0.81(-3.22%) |
Mar 07, 2008 | 25.02 | 25.52 | 24.99 | 25.15 | 781,367 | +0.04(+0.14%) |
Mar 06, 2008 | 25.19 | 25.31 | 24.94 | 25.11 | 833,449 | -0.23(-0.91%) |
Mar 05, 2008 | 25.65 | 25.93 | 25.06 | 25.34 | 1,452,548 | -0.31(-1.22%) |
Mar 04, 2008 | 25.73 | 25.83 | 25.25 | 25.66 | 1,060,559 | -0.51(-1.94%) |
Mar 03, 2008 | 26.06 | 26.17 | 25.77 | 26.17 | 917,091 | +0.56(+2.20%) |
Feb 29, 2008 | 26.23 | 26.41 | 25.53 | 25.60 | 1,343,247 | -0.99(-3.72%) |
Feb 28, 2008 | 27.38 | 27.47 | 26.55 | 26.59 | 1,040,972 | -0.71(-2.61%) |
Feb 27, 2008 | 27.28 | 27.57 | 27.16 | 27.30 | 575,729 | +0.06(+0.21%) |
Feb 26, 2008 | 27.04 | 27.33 | 26.91 | 27.25 | 1,438,445 | +0.31(+1.14%) |
Feb 25, 2008 | 26.70 | 26.94 | 26.44 | 26.94 | 903,500 | +0.39(+1.49%) |
Feb 22, 2008 | 26.24 | 26.55 | 25.93 | 26.55 | 714,827 | +0.33(+1.25%) |
Feb 21, 2008 | 26.93 | 26.93 | 26.08 | 26.22 | 986,138 | -0.41(-1.52%) |
Feb 20, 2008 | 26.24 | 26.71 | 26.24 | 26.62 | 1,086,135 | +0.11(+0.43%) |
Feb 19, 2008 | 27.24 | 27.39 | 26.36 | 26.51 | 877,713 | -0.75(-2.75%) |
Feb 18, 2008 | 27.34 | 27.34 | 26.90 | 27.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.34 | 27.34 | 26.90 | 27.26 | 788,587 | +0.38(+1.41%) |
Feb 14, 2008 | 27.61 | 27.61 | 26.62 | 26.88 | 987,834 | -0.26(-0.95%) |
Feb 13, 2008 | 27.00 | 27.32 | 26.68 | 27.14 | 778,808 | +0.60(+2.24%) |
Feb 12, 2008 | 26.19 | 26.87 | 26.15 | 26.54 | 1,223,646 | +0.23(+0.86%) |
Feb 11, 2008 | 25.80 | 26.38 | 25.52 | 26.31 | 891,396 | +0.55(+2.13%) |
Feb 08, 2008 | 25.62 | 26.09 | 25.58 | 25.77 | 919,557 | -0.28(-1.06%) |
Feb 07, 2008 | 25.73 | 26.27 | 25.65 | 26.04 | 886,157 | +0.22(+0.85%) |
Feb 06, 2008 | 25.71 | 26.26 | 25.59 | 25.82 | 1,246,037 | -0.04(-0.16%) |
Feb 05, 2008 | 26.07 | 26.74 | 25.83 | 25.86 | 1,130,286 | -1.23(-4.53%) |
Feb 04, 2008 | 27.36 | 27.36 | 26.95 | 27.09 | 1,679,806 | +0.24(+0.88%) |
Feb 01, 2008 | 26.23 | 26.86 | 26.18 | 26.85 | 2,784,440 | +1.09(+4.24%) |
Jan 31, 2008 | 24.82 | 26.28 | 24.79 | 25.76 | 4,361,506 | +1.19(+4.84%) |
Jan 30, 2008 | 24.37 | 24.97 | 24.12 | 24.57 | 1,604,695 | -0.38(-1.52%) |
Jan 29, 2008 | 25.18 | 25.45 | 24.75 | 24.95 | 1,162,542 | +0.10(+0.41%) |
Jan 28, 2008 | 24.68 | 24.88 | 24.15 | 24.85 | 993,262 | +0.47(+1.94%) |
Jan 25, 2008 | 24.35 | 24.66 | 24.14 | 24.38 | 1,422,388 | +0.03(+0.13%) |
Jan 24, 2008 | 24.37 | 25.00 | 24.11 | 24.34 | 1,608,983 | -0.12(-0.48%) |
Jan 23, 2008 | 22.65 | 24.53 | 22.57 | 24.46 | 1,662,389 | +0.90(+3.81%) |
Jan 22, 2008 | 23.07 | 23.68 | 22.79 | 23.56 | 1,523,808 | +0.09(+0.39%) |
Jan 21, 2008 | 23.71 | 23.97 | 23.32 | 23.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.71 | 23.97 | 23.32 | 23.47 | 1,519,767 | -0.11(-0.46%) |
Jan 17, 2008 | 23.92 | 24.28 | 23.50 | 23.58 | 890,544 | -0.30(-1.27%) |
Jan 16, 2008 | 24.04 | 24.22 | 23.67 | 23.88 | 726,625 | -0.13(-0.53%) |
Jan 15, 2008 | 24.30 | 24.43 | 23.86 | 24.01 | 1,489,114 | -0.69(-2.78%) |
Jan 14, 2008 | 24.47 | 24.71 | 24.29 | 24.70 | 1,018,016 | +0.64(+2.64%) |
Jan 11, 2008 | 23.92 | 24.37 | 23.77 | 24.06 | 1,995,264 | -0.21(-0.87%) |
Jan 10, 2008 | 24.45 | 24.58 | 23.93 | 24.27 | 3,411,708 | -0.31(-1.25%) |
Jan 09, 2008 | 23.99 | 24.63 | 23.94 | 24.58 | 1,757,310 | +0.18(+0.74%) |
Jan 08, 2008 | 24.67 | 24.97 | 24.32 | 24.40 | 2,553,713 | -0.81(-3.22%) |
Jan 07, 2008 | 25.52 | 25.52 | 24.94 | 25.21 | 1,905,832 | -0.20(-0.79%) |
Jan 04, 2008 | 25.79 | 25.81 | 25.37 | 25.41 | 1,407,836 | -0.85(-3.24%) |
Jan 03, 2008 | 26.78 | 26.78 | 26.20 | 26.26 | 1,349,558 | -0.53(-1.97%) |
Jan 02, 2008 | 27.38 | 27.41 | 26.66 | 26.79 | 1,627,110 | -0.25(-0.93%) |