Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.90 | 27.59 | 26.57 | 27.31 | 2,182,897 | +0.33(+1.22%) |
Mar 28, 2008 | 27.25 | 27.44 | 26.90 | 26.98 | 1,279,962 | -0.17(-0.64%) |
Mar 27, 2008 | 27.29 | 27.65 | 26.73 | 27.16 | 1,643,413 | -0.56(-2.04%) |
Mar 26, 2008 | 28.39 | 28.58 | 27.59 | 27.72 | 2,326,620 | -0.63(-2.24%) |
Mar 25, 2008 | 28.22 | 28.72 | 28.16 | 28.36 | 2,631,788 | +0.10(+0.34%) |
Mar 24, 2008 | 26.91 | 29.37 | 26.91 | 28.26 | 4,753,920 | +1.58(+5.93%) |
Mar 21, 2008 | 25.11 | 26.91 | 24.77 | 26.68 | 2,857,543 | +0.00(+0.00%) |
Mar 20, 2008 | 25.11 | 26.91 | 24.77 | 26.68 | 2,857,543 | +1.58(+6.30%) |
Mar 19, 2008 | 26.41 | 26.68 | 25.06 | 25.10 | 3,919,751 | -1.63(-6.11%) |
Mar 18, 2008 | 25.77 | 26.78 | 25.59 | 26.73 | 3,079,060 | +1.44(+5.70%) |
Mar 17, 2008 | 25.11 | 25.77 | 24.88 | 25.29 | 2,217,815 | -0.43(-1.66%) |
Mar 14, 2008 | 25.85 | 26.07 | 25.41 | 25.71 | 3,751,379 | +0.30(+1.16%) |
Mar 13, 2008 | 24.42 | 25.87 | 24.17 | 25.42 | 3,446,989 | +0.55(+2.20%) |
Mar 12, 2008 | 25.52 | 25.78 | 24.85 | 24.87 | 2,636,447 | -0.72(-2.82%) |
Mar 11, 2008 | 24.14 | 25.64 | 24.05 | 25.59 | 4,301,666 | +2.16(+9.24%) |
Mar 10, 2008 | 24.86 | 25.09 | 23.41 | 23.43 | 3,783,750 | -1.43(-5.73%) |
Mar 07, 2008 | 24.40 | 25.18 | 24.33 | 24.85 | 2,759,034 | +0.32(+1.31%) |
Mar 06, 2008 | 25.17 | 25.31 | 24.49 | 24.53 | 3,043,414 | -0.68(-2.69%) |
Mar 05, 2008 | 24.64 | 25.55 | 24.60 | 25.21 | 3,042,105 | +0.63(+2.58%) |
Mar 04, 2008 | 24.08 | 24.67 | 23.73 | 24.58 | 3,607,774 | +0.09(+0.35%) |
Mar 03, 2008 | 23.90 | 24.62 | 23.51 | 24.49 | 2,444,809 | +0.70(+2.96%) |
Feb 29, 2008 | 24.16 | 24.46 | 23.71 | 23.79 | 3,034,450 | -0.51(-2.11%) |
Feb 28, 2008 | 24.78 | 24.85 | 24.23 | 24.30 | 3,062,550 | -0.62(-2.48%) |
Feb 27, 2008 | 25.30 | 25.64 | 24.51 | 24.92 | 4,814,166 | -0.59(-2.32%) |
Feb 26, 2008 | 25.16 | 25.64 | 24.79 | 25.51 | 2,791,628 | +0.31(+1.24%) |
Feb 25, 2008 | 24.78 | 25.30 | 24.62 | 25.19 | 1,746,243 | +0.35(+1.40%) |
Feb 22, 2008 | 25.04 | 25.20 | 24.24 | 24.85 | 3,835,198 | +0.03(+0.14%) |
Feb 21, 2008 | 25.38 | 25.76 | 24.77 | 24.81 | 2,398,218 | -0.42(-1.65%) |
Feb 20, 2008 | 25.41 | 25.58 | 24.62 | 25.23 | 4,502,204 | -0.38(-1.49%) |
Feb 19, 2008 | 25.93 | 26.06 | 25.16 | 25.61 | 1,909,410 | +0.00(+0.00%) |
Feb 18, 2008 | 26.44 | 26.44 | 25.31 | 25.61 | 1,954,131 | +0.00(+0.00%) |
Feb 15, 2008 | 26.44 | 26.44 | 25.31 | 25.61 | 1,954,131 | -0.32(-1.24%) |
Feb 14, 2008 | 26.19 | 26.30 | 25.76 | 25.93 | 2,198,775 | +0.13(+0.51%) |
Feb 13, 2008 | 25.94 | 26.28 | 25.48 | 25.80 | 2,776,161 | -0.56(-2.14%) |
Feb 12, 2008 | 26.43 | 26.64 | 26.24 | 26.37 | 2,279,918 | +0.13(+0.50%) |
Feb 11, 2008 | 25.94 | 26.33 | 25.78 | 26.24 | 1,579,538 | +0.27(+1.04%) |
Feb 08, 2008 | 26.11 | 26.51 | 25.63 | 25.97 | 2,540,629 | -0.26(-0.99%) |
Feb 07, 2008 | 25.77 | 26.65 | 25.73 | 26.23 | 2,749,669 | +0.36(+1.38%) |
Feb 06, 2008 | 26.33 | 26.52 | 25.75 | 25.87 | 2,976,042 | -0.35(-1.33%) |
Feb 05, 2008 | 25.98 | 26.82 | 25.61 | 26.22 | 3,795,072 | -0.03(-0.13%) |
Feb 04, 2008 | 26.74 | 26.97 | 26.24 | 26.25 | 2,998,778 | -0.60(-2.23%) |
Feb 01, 2008 | 26.73 | 27.34 | 26.59 | 26.85 | 4,248,245 | -0.17(-0.64%) |
Jan 31, 2008 | 25.46 | 27.69 | 25.45 | 27.03 | 5,894,977 | +1.39(+5.42%) |
Jan 30, 2008 | 26.59 | 26.77 | 25.51 | 25.64 | 9,628,419 | +0.90(+3.65%) |
Jan 29, 2008 | 24.36 | 24.90 | 24.29 | 24.73 | 1,818,947 | +0.49(+2.01%) |
Jan 28, 2008 | 23.38 | 24.38 | 23.38 | 24.25 | 3,227,020 | +0.13(+0.54%) |
Jan 25, 2008 | 24.36 | 24.96 | 24.01 | 24.12 | 3,465,970 | -0.03(-0.11%) |
Jan 24, 2008 | 24.51 | 24.51 | 23.90 | 24.14 | 3,010,460 | -0.14(-0.57%) |
Jan 23, 2008 | 21.75 | 24.69 | 21.75 | 24.28 | 4,690,576 | +1.94(+8.67%) |
Jan 22, 2008 | 21.17 | 22.84 | 20.94 | 22.34 | 3,067,492 | +0.10(+0.47%) |
Jan 21, 2008 | 21.89 | 22.36 | 21.61 | 22.24 | 3,128,255 | +0.00(+0.00%) |
Jan 18, 2008 | 21.89 | 22.36 | 21.61 | 22.24 | 3,128,255 | +0.51(+2.36%) |
Jan 17, 2008 | 22.35 | 22.93 | 21.53 | 21.73 | 3,003,801 | -0.55(-2.46%) |
Jan 16, 2008 | 21.63 | 22.40 | 21.33 | 22.27 | 2,958,497 | +0.56(+2.60%) |
Jan 15, 2008 | 21.94 | 22.16 | 21.53 | 21.71 | 2,835,881 | -0.47(-2.12%) |
Jan 14, 2008 | 21.55 | 22.23 | 21.30 | 22.18 | 2,375,520 | +0.83(+3.91%) |
Jan 11, 2008 | 21.61 | 21.80 | 20.95 | 21.34 | 3,415,552 | -0.50(-2.27%) |
Jan 10, 2008 | 20.42 | 22.10 | 20.42 | 21.84 | 2,930,030 | +1.23(+5.94%) |
Jan 09, 2008 | 20.62 | 21.13 | 20.23 | 20.61 | 3,396,134 | -0.07(-0.34%) |
Jan 08, 2008 | 21.83 | 22.10 | 20.68 | 20.68 | 2,662,564 | -1.23(-5.63%) |
Jan 07, 2008 | 21.34 | 22.52 | 21.29 | 21.92 | 3,648,894 | +0.84(+4.00%) |
Jan 04, 2008 | 21.41 | 21.47 | 20.89 | 21.07 | 4,728,059 | -0.70(-3.19%) |
Jan 03, 2008 | 22.68 | 22.81 | 21.66 | 21.77 | 3,659,668 | -0.85(-3.76%) |
Jan 02, 2008 | 23.75 | 24.02 | 22.54 | 22.62 | 2,964,787 | -1.32(-5.52%) |