Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.32 | 23.49 | 22.68 | 23.00 | 1,951,786 | -0.29(-1.25%) |
Mar 28, 2008 | 23.62 | 24.49 | 23.07 | 23.29 | 2,448,913 | -0.25(-1.06%) |
Mar 27, 2008 | 23.85 | 24.14 | 23.32 | 23.54 | 1,438,391 | -0.10(-0.42%) |
Mar 26, 2008 | 23.70 | 24.16 | 23.30 | 23.64 | 1,388,671 | -0.07(-0.28%) |
Mar 25, 2008 | 22.84 | 23.83 | 22.65 | 23.71 | 1,850,095 | +0.84(+3.66%) |
Mar 24, 2008 | 21.80 | 23.67 | 21.80 | 22.87 | 1,706,630 | +1.07(+4.91%) |
Mar 21, 2008 | 21.66 | 21.95 | 20.29 | 21.80 | 2,610,502 | +0.00(+0.00%) |
Mar 20, 2008 | 21.66 | 21.95 | 20.29 | 21.80 | 2,610,502 | +0.12(+0.54%) |
Mar 19, 2008 | 23.29 | 23.80 | 21.66 | 21.68 | 2,013,770 | -1.54(-6.64%) |
Mar 18, 2008 | 21.50 | 23.26 | 21.50 | 23.22 | 4,234,124 | +1.30(+5.94%) |
Mar 17, 2008 | 23.07 | 23.39 | 21.79 | 21.92 | 3,223,264 | -1.70(-7.20%) |
Mar 14, 2008 | 24.37 | 25.19 | 23.17 | 23.62 | 2,997,333 | -0.59(-2.43%) |
Mar 13, 2008 | 24.04 | 24.33 | 23.33 | 24.21 | 3,303,829 | -0.22(-0.92%) |
Mar 12, 2008 | 25.46 | 25.55 | 24.24 | 24.43 | 2,904,044 | -1.02(-4.01%) |
Mar 11, 2008 | 24.88 | 25.59 | 24.08 | 25.46 | 2,423,626 | +1.09(+4.49%) |
Mar 10, 2008 | 26.45 | 26.45 | 24.11 | 24.36 | 2,262,511 | -2.11(-7.96%) |
Mar 07, 2008 | 26.28 | 27.06 | 25.86 | 26.47 | 3,187,935 | -0.10(-0.37%) |
Mar 06, 2008 | 27.36 | 27.36 | 26.34 | 26.57 | 2,630,907 | -1.05(-3.81%) |
Mar 05, 2008 | 27.05 | 28.05 | 26.15 | 27.62 | 1,900,236 | +0.97(+3.64%) |
Mar 04, 2008 | 26.74 | 27.50 | 26.16 | 26.65 | 2,055,591 | -0.28(-1.05%) |
Mar 03, 2008 | 27.64 | 27.64 | 26.58 | 26.93 | 1,877,876 | -0.71(-2.58%) |
Feb 29, 2008 | 28.91 | 28.95 | 27.46 | 27.64 | 2,073,890 | -1.52(-5.20%) |
Feb 28, 2008 | 28.40 | 29.42 | 27.83 | 29.16 | 2,245,690 | +0.66(+2.33%) |
Feb 27, 2008 | 29.43 | 29.54 | 28.04 | 28.50 | 2,497,389 | -1.23(-4.13%) |
Feb 26, 2008 | 28.62 | 30.54 | 27.48 | 29.73 | 3,228,578 | +1.48(+5.26%) |
Feb 25, 2008 | 28.62 | 29.25 | 27.84 | 28.24 | 2,462,769 | -0.56(-1.96%) |
Feb 22, 2008 | 27.32 | 28.86 | 26.21 | 28.81 | 1,970,568 | +1.63(+6.01%) |
Feb 21, 2008 | 27.74 | 27.93 | 27.04 | 27.17 | 1,477,199 | -0.51(-1.83%) |
Feb 20, 2008 | 26.83 | 27.89 | 26.50 | 27.68 | 1,498,379 | +0.77(+2.87%) |
Feb 19, 2008 | 26.16 | 27.44 | 26.06 | 26.91 | 1,845,328 | +1.04(+4.01%) |
Feb 18, 2008 | 26.09 | 26.17 | 25.12 | 25.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.09 | 26.17 | 25.12 | 25.87 | 1,208,156 | -0.28(-1.08%) |
Feb 14, 2008 | 26.46 | 26.51 | 25.92 | 26.15 | 1,437,184 | -0.32(-1.19%) |
Feb 13, 2008 | 26.26 | 26.53 | 25.75 | 26.47 | 1,674,225 | +0.71(+2.77%) |
Feb 12, 2008 | 25.66 | 26.71 | 25.33 | 25.75 | 2,079,374 | +0.17(+0.68%) |
Feb 11, 2008 | 25.10 | 25.75 | 24.93 | 25.58 | 1,757,504 | +0.61(+2.42%) |
Feb 08, 2008 | 24.09 | 25.27 | 23.98 | 24.97 | 2,311,675 | +0.79(+3.26%) |
Feb 07, 2008 | 24.80 | 25.01 | 23.83 | 24.19 | 2,971,012 | -0.84(-3.35%) |
Feb 06, 2008 | 24.92 | 26.00 | 24.33 | 25.02 | 2,008,128 | -0.02(-0.10%) |
Feb 05, 2008 | 26.07 | 26.18 | 24.71 | 25.05 | 2,451,117 | -1.47(-5.54%) |
Feb 04, 2008 | 27.60 | 27.86 | 26.43 | 26.52 | 1,402,484 | -1.19(-4.28%) |
Feb 01, 2008 | 26.38 | 28.20 | 26.16 | 27.70 | 2,303,271 | +1.53(+5.83%) |
Jan 31, 2008 | 25.67 | 26.30 | 24.98 | 26.18 | 2,009,064 | -0.07(-0.28%) |
Jan 30, 2008 | 26.33 | 26.97 | 25.54 | 26.25 | 1,379,688 | -0.22(-0.85%) |
Jan 29, 2008 | 26.22 | 26.96 | 25.88 | 26.48 | 1,639,642 | +0.36(+1.37%) |
Jan 28, 2008 | 24.88 | 26.17 | 24.08 | 26.12 | 2,089,531 | +1.24(+4.97%) |
Jan 25, 2008 | 25.75 | 26.64 | 24.58 | 24.88 | 1,982,458 | -0.63(-2.47%) |
Jan 24, 2008 | 25.02 | 26.04 | 24.48 | 25.51 | 2,450,138 | +0.80(+3.22%) |
Jan 23, 2008 | 26.13 | 26.13 | 22.82 | 24.72 | 3,507,023 | -0.39(-1.55%) |
Jan 22, 2008 | 23.71 | 25.34 | 19.91 | 25.11 | 3,264,048 | +0.36(+1.48%) |
Jan 21, 2008 | 24.93 | 25.55 | 23.91 | 24.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.93 | 25.55 | 23.91 | 24.74 | 2,971,568 | -0.04(-0.17%) |
Jan 17, 2008 | 26.21 | 26.70 | 24.75 | 24.78 | 2,497,767 | -1.36(-5.20%) |
Jan 16, 2008 | 27.63 | 29.16 | 25.08 | 26.14 | 3,877,436 | -1.65(-5.94%) |
Jan 15, 2008 | 28.57 | 28.83 | 27.56 | 27.79 | 1,687,545 | -1.63(-5.53%) |
Jan 14, 2008 | 29.29 | 29.74 | 28.16 | 29.42 | 1,752,888 | +0.70(+2.46%) |
Jan 11, 2008 | 29.76 | 29.85 | 28.40 | 28.71 | 1,547,929 | -1.24(-4.13%) |
Jan 10, 2008 | 29.05 | 30.52 | 28.78 | 29.95 | 2,131,016 | +0.54(+1.83%) |
Jan 09, 2008 | 30.45 | 30.45 | 27.89 | 29.41 | 2,617,319 | -1.09(-3.59%) |
Jan 08, 2008 | 32.01 | 32.25 | 30.42 | 30.51 | 1,347,262 | -1.29(-4.07%) |
Jan 07, 2008 | 32.24 | 32.45 | 30.97 | 31.80 | 1,816,788 | -0.27(-0.83%) |
Jan 04, 2008 | 33.09 | 33.26 | 31.93 | 32.07 | 1,293,159 | -1.43(-4.26%) |
Jan 03, 2008 | 32.07 | 34.79 | 32.07 | 33.49 | 2,225,531 | +1.36(+4.23%) |
Jan 02, 2008 | 31.93 | 32.40 | 31.52 | 32.13 | 1,173,817 | -0.05(-0.15%) |