Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.94 | 27.61 | 26.52 | 27.29 | 483,598 | +0.45(+1.68%) |
Mar 28, 2008 | 27.01 | 27.48 | 26.84 | 26.84 | 335,890 | -0.15(-0.57%) |
Mar 27, 2008 | 27.34 | 27.63 | 26.87 | 26.99 | 283,628 | -0.20(-0.74%) |
Mar 26, 2008 | 26.79 | 27.39 | 26.13 | 27.19 | 633,184 | +0.23(+0.84%) |
Mar 25, 2008 | 26.80 | 27.08 | 26.33 | 26.97 | 312,941 | +0.02(+0.07%) |
Mar 24, 2008 | 25.86 | 26.95 | 25.78 | 26.95 | 348,616 | +0.96(+3.69%) |
Mar 21, 2008 | 26.48 | 26.77 | 25.83 | 25.99 | 1,033,331 | +0.00(+0.00%) |
Mar 20, 2008 | 26.48 | 26.77 | 25.83 | 25.99 | 1,033,331 | -0.28(-1.06%) |
Mar 19, 2008 | 26.75 | 27.27 | 26.27 | 26.27 | 500,179 | -0.51(-1.92%) |
Mar 18, 2008 | 25.38 | 26.79 | 25.37 | 26.78 | 964,336 | +1.83(+7.34%) |
Mar 17, 2008 | 25.12 | 25.37 | 24.57 | 24.95 | 514,475 | -0.35(-1.40%) |
Mar 14, 2008 | 25.76 | 25.76 | 24.68 | 25.30 | 906,216 | -0.34(-1.31%) |
Mar 13, 2008 | 25.76 | 26.01 | 24.92 | 25.64 | 864,278 | -0.53(-2.02%) |
Mar 12, 2008 | 26.32 | 26.76 | 26.00 | 26.17 | 466,073 | -0.28(-1.07%) |
Mar 11, 2008 | 26.40 | 26.60 | 25.93 | 26.45 | 504,460 | +0.57(+2.20%) |
Mar 10, 2008 | 26.91 | 27.28 | 25.83 | 25.88 | 454,181 | -0.99(-3.68%) |
Mar 07, 2008 | 26.52 | 27.40 | 26.52 | 26.87 | 661,934 | -0.17(-0.64%) |
Mar 06, 2008 | 27.13 | 27.23 | 26.62 | 27.04 | 914,755 | -0.27(-1.00%) |
Mar 05, 2008 | 27.06 | 27.76 | 26.93 | 27.31 | 529,913 | +0.23(+0.83%) |
Mar 04, 2008 | 27.22 | 27.31 | 26.61 | 27.09 | 638,902 | -0.15(-0.55%) |
Mar 03, 2008 | 27.08 | 27.32 | 26.74 | 27.24 | 761,431 | +0.11(+0.41%) |
Feb 29, 2008 | 26.85 | 27.53 | 26.66 | 27.12 | 604,789 | +0.00(+0.00%) |
Feb 28, 2008 | 27.50 | 27.50 | 26.74 | 27.12 | 602,674 | -0.09(-0.33%) |
Feb 27, 2008 | 27.26 | 27.64 | 26.74 | 27.22 | 438,321 | -0.20(-0.73%) |
Feb 26, 2008 | 27.29 | 27.90 | 27.29 | 27.42 | 432,263 | -0.01(-0.04%) |
Feb 25, 2008 | 27.74 | 27.74 | 26.81 | 27.43 | 483,105 | -0.04(-0.14%) |
Feb 22, 2008 | 27.88 | 27.93 | 26.84 | 27.47 | 399,170 | -0.32(-1.14%) |
Feb 21, 2008 | 27.80 | 28.15 | 27.44 | 27.78 | 510,183 | +0.12(+0.45%) |
Feb 20, 2008 | 27.58 | 27.85 | 27.24 | 27.66 | 354,013 | -0.06(-0.21%) |
Feb 19, 2008 | 27.87 | 28.11 | 27.48 | 27.71 | 359,540 | +0.15(+0.56%) |
Feb 18, 2008 | 27.55 | 27.64 | 27.13 | 27.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.55 | 27.64 | 27.13 | 27.56 | 485,684 | -0.11(-0.38%) |
Feb 14, 2008 | 28.55 | 28.64 | 27.57 | 27.67 | 477,756 | -0.77(-2.70%) |
Feb 13, 2008 | 27.60 | 28.50 | 27.55 | 28.43 | 820,537 | +1.21(+4.44%) |
Feb 12, 2008 | 26.78 | 27.56 | 26.56 | 27.23 | 752,318 | +0.42(+1.57%) |
Feb 11, 2008 | 26.55 | 27.03 | 26.20 | 26.80 | 1,424,079 | -0.04(-0.14%) |
Feb 08, 2008 | 27.18 | 27.61 | 26.77 | 26.84 | 994,512 | -0.52(-1.89%) |
Feb 07, 2008 | 26.60 | 27.39 | 26.57 | 27.36 | 893,632 | +0.56(+2.07%) |
Feb 06, 2008 | 26.81 | 27.12 | 26.36 | 26.80 | 1,280,139 | +0.15(+0.58%) |
Feb 05, 2008 | 26.22 | 26.90 | 26.00 | 26.65 | 1,319,098 | +0.23(+0.85%) |
Feb 04, 2008 | 26.22 | 26.47 | 25.90 | 26.43 | 708,711 | +0.18(+0.69%) |
Feb 01, 2008 | 25.89 | 26.38 | 25.41 | 26.24 | 923,071 | +0.36(+1.39%) |
Jan 31, 2008 | 24.58 | 26.22 | 24.26 | 25.88 | 1,391,909 | +0.99(+3.99%) |
Jan 30, 2008 | 25.10 | 25.46 | 24.58 | 24.89 | 1,026,863 | +0.12(+0.48%) |
Jan 29, 2008 | 24.69 | 25.13 | 24.35 | 24.77 | 1,006,835 | +0.31(+1.27%) |
Jan 28, 2008 | 24.57 | 24.71 | 24.06 | 24.46 | 1,600,061 | +0.27(+1.11%) |
Jan 25, 2008 | 25.02 | 25.76 | 23.13 | 24.19 | 6,433,775 | -3.35(-12.16%) |
Jan 24, 2008 | 25.79 | 27.89 | 25.79 | 27.54 | 1,327,487 | +2.08(+8.17%) |
Jan 23, 2008 | 27.32 | 27.95 | 24.57 | 25.46 | 2,044,381 | -2.24(-8.10%) |
Jan 22, 2008 | 27.38 | 28.52 | 26.13 | 27.70 | 853,285 | -0.29(-1.04%) |
Jan 21, 2008 | 28.30 | 28.97 | 27.36 | 28.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.30 | 28.97 | 27.36 | 28.00 | 853,077 | -0.14(-0.49%) |
Jan 17, 2008 | 29.26 | 30.30 | 28.09 | 28.14 | 757,528 | -0.93(-3.20%) |
Jan 16, 2008 | 29.89 | 30.25 | 28.91 | 29.07 | 792,195 | -0.96(-3.21%) |
Jan 15, 2008 | 30.63 | 30.66 | 29.66 | 30.03 | 1,205,924 | -1.09(-3.50%) |
Jan 14, 2008 | 32.64 | 33.01 | 29.97 | 31.12 | 2,785,751 | -1.31(-4.05%) |
Jan 11, 2008 | 34.10 | 34.28 | 32.34 | 32.43 | 765,453 | -1.86(-5.41%) |
Jan 10, 2008 | 33.65 | 34.80 | 33.20 | 34.29 | 604,203 | +0.37(+1.09%) |
Jan 09, 2008 | 34.70 | 35.06 | 32.40 | 33.92 | 882,285 | -0.98(-2.82%) |
Jan 08, 2008 | 36.98 | 37.10 | 34.84 | 34.90 | 397,017 | -1.98(-5.37%) |
Jan 07, 2008 | 37.93 | 37.98 | 36.03 | 36.88 | 489,809 | -0.81(-2.14%) |
Jan 04, 2008 | 38.62 | 38.67 | 37.45 | 37.68 | 349,085 | -1.23(-3.15%) |
Jan 03, 2008 | 38.88 | 39.23 | 38.37 | 38.91 | 348,824 | +0.08(+0.21%) |
Jan 02, 2008 | 39.40 | 39.64 | 38.18 | 38.83 | 399,521 | -0.64(-1.63%) |