Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.15 | 26.58 | 26.00 | 26.48 | 2,049,148 | +0.27(+1.03%) |
Mar 28, 2008 | 26.21 | 26.38 | 26.17 | 26.21 | 1,491,020 | +0.08(+0.30%) |
Mar 27, 2008 | 26.72 | 26.74 | 26.13 | 26.13 | 1,707,643 | -0.43(-1.64%) |
Mar 26, 2008 | 26.77 | 26.85 | 26.41 | 26.56 | 1,317,629 | -0.33(-1.22%) |
Mar 25, 2008 | 27.00 | 27.04 | 26.69 | 26.89 | 1,519,250 | -0.20(-0.75%) |
Mar 24, 2008 | 26.73 | 27.17 | 26.73 | 27.10 | 1,279,251 | +0.41(+1.55%) |
Mar 21, 2008 | 26.55 | 26.69 | 26.33 | 26.68 | 2,244,902 | -0.00(-0.00%) |
Mar 20, 2008 | 26.55 | 26.69 | 26.33 | 26.68 | 2,244,902 | +0.33(+1.25%) |
Mar 19, 2008 | 26.48 | 26.86 | 26.35 | 26.35 | 2,795,857 | -0.05(-0.17%) |
Mar 18, 2008 | 26.13 | 26.40 | 25.82 | 26.40 | 2,324,760 | +0.56(+2.17%) |
Mar 17, 2008 | 25.21 | 26.13 | 25.21 | 25.84 | 2,350,524 | +0.07(+0.26%) |
Mar 14, 2008 | 26.10 | 26.17 | 25.50 | 25.77 | 3,103,853 | -0.20(-0.76%) |
Mar 13, 2008 | 25.91 | 26.23 | 25.72 | 25.97 | 2,533,936 | -0.24(-0.93%) |
Mar 12, 2008 | 26.39 | 26.58 | 26.20 | 26.21 | 1,948,102 | -0.07(-0.25%) |
Mar 11, 2008 | 26.38 | 26.38 | 25.84 | 26.28 | 2,022,282 | +0.43(+1.68%) |
Mar 10, 2008 | 26.46 | 26.59 | 25.83 | 25.84 | 2,249,175 | -0.60(-2.27%) |
Mar 07, 2008 | 26.33 | 26.71 | 26.20 | 26.44 | 1,880,195 | -0.06(-0.22%) |
Mar 06, 2008 | 26.75 | 26.75 | 26.42 | 26.50 | 1,648,500 | -0.32(-1.20%) |
Mar 05, 2008 | 27.07 | 27.35 | 26.50 | 26.83 | 2,481,648 | -0.44(-1.62%) |
Mar 04, 2008 | 27.30 | 27.38 | 26.95 | 27.27 | 1,882,664 | -0.03(-0.12%) |
Mar 03, 2008 | 27.17 | 27.31 | 26.95 | 27.30 | 2,062,724 | +0.14(+0.53%) |
Feb 29, 2008 | 27.79 | 27.86 | 27.12 | 27.16 | 2,511,385 | -0.97(-3.44%) |
Feb 28, 2008 | 28.12 | 28.32 | 27.87 | 28.12 | 2,295,891 | -0.14(-0.51%) |
Feb 27, 2008 | 27.85 | 28.35 | 27.84 | 28.27 | 2,028,318 | +0.29(+1.04%) |
Feb 26, 2008 | 27.98 | 28.17 | 27.72 | 27.98 | 2,910,408 | -0.07(-0.23%) |
Feb 25, 2008 | 27.91 | 28.16 | 27.64 | 28.04 | 2,262,491 | +0.20(+0.73%) |
Feb 22, 2008 | 27.73 | 27.85 | 27.47 | 27.84 | 2,037,314 | +0.14(+0.52%) |
Feb 21, 2008 | 28.47 | 28.50 | 27.61 | 27.69 | 1,955,363 | -0.78(-2.75%) |
Feb 20, 2008 | 28.35 | 28.69 | 28.08 | 28.48 | 2,041,590 | -0.07(-0.23%) |
Feb 19, 2008 | 29.48 | 29.77 | 28.31 | 28.54 | 2,448,363 | -1.11(-3.75%) |
Feb 18, 2008 | 29.52 | 29.66 | 29.18 | 29.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.52 | 29.66 | 29.18 | 29.66 | 1,081,919 | +0.14(+0.47%) |
Feb 14, 2008 | 30.09 | 30.12 | 29.35 | 29.52 | 971,055 | -0.61(-2.01%) |
Feb 13, 2008 | 29.95 | 30.17 | 29.76 | 30.12 | 1,373,468 | +0.44(+1.49%) |
Feb 12, 2008 | 29.77 | 29.97 | 29.47 | 29.68 | 1,148,365 | +0.04(+0.13%) |
Feb 11, 2008 | 29.21 | 29.65 | 28.78 | 29.64 | 1,392,228 | +0.33(+1.12%) |
Feb 08, 2008 | 29.54 | 29.61 | 29.10 | 29.31 | 1,776,098 | -0.34(-1.13%) |
Feb 07, 2008 | 29.28 | 29.72 | 29.12 | 29.65 | 2,285,792 | +0.28(+0.94%) |
Feb 06, 2008 | 29.27 | 29.62 | 28.97 | 29.37 | 2,065,789 | +0.36(+1.25%) |
Feb 05, 2008 | 28.91 | 29.31 | 28.67 | 29.01 | 1,932,823 | -0.28(-0.97%) |
Feb 04, 2008 | 29.76 | 29.76 | 29.12 | 29.29 | 1,055,622 | -0.46(-1.55%) |
Feb 01, 2008 | 28.97 | 29.78 | 28.94 | 29.76 | 2,501,206 | +0.84(+2.89%) |
Jan 31, 2008 | 28.04 | 29.09 | 27.79 | 28.92 | 2,863,341 | +0.56(+1.97%) |
Jan 30, 2008 | 27.79 | 28.95 | 27.79 | 28.36 | 2,664,049 | +0.50(+1.80%) |
Jan 29, 2008 | 27.44 | 27.86 | 27.29 | 27.86 | 1,819,404 | +0.45(+1.66%) |
Jan 28, 2008 | 26.91 | 27.43 | 26.61 | 27.41 | 1,576,018 | +0.59(+2.18%) |
Jan 25, 2008 | 26.62 | 26.92 | 26.38 | 26.82 | 2,326,100 | +0.35(+1.32%) |
Jan 24, 2008 | 26.85 | 26.95 | 26.19 | 26.47 | 2,297,384 | -0.28(-1.06%) |
Jan 23, 2008 | 25.86 | 26.85 | 25.51 | 26.75 | 4,221,455 | +0.24(+0.92%) |
Jan 22, 2008 | 25.35 | 26.81 | 25.32 | 26.51 | 2,799,811 | -0.01(-0.05%) |
Jan 21, 2008 | 27.15 | 27.56 | 26.37 | 26.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.15 | 27.56 | 26.37 | 26.52 | 3,169,993 | -0.49(-1.83%) |
Jan 17, 2008 | 27.48 | 27.79 | 26.95 | 27.02 | 2,466,336 | -0.49(-1.77%) |
Jan 16, 2008 | 27.38 | 27.85 | 27.38 | 27.50 | 1,876,184 | -0.12(-0.45%) |
Jan 15, 2008 | 28.13 | 28.18 | 27.63 | 27.63 | 1,650,452 | -0.79(-2.78%) |
Jan 14, 2008 | 28.09 | 28.44 | 28.01 | 28.42 | 991,486 | +0.59(+2.11%) |
Jan 11, 2008 | 27.98 | 28.18 | 27.78 | 27.83 | 1,583,310 | -0.45(-1.61%) |
Jan 10, 2008 | 28.41 | 28.55 | 28.00 | 28.29 | 1,789,420 | -0.28(-0.99%) |
Jan 09, 2008 | 27.81 | 28.57 | 27.81 | 28.57 | 1,603,361 | +0.72(+2.58%) |
Jan 08, 2008 | 28.97 | 28.97 | 27.82 | 27.85 | 1,446,291 | -0.91(-3.18%) |
Jan 07, 2008 | 28.66 | 29.05 | 28.56 | 28.77 | 1,786,559 | +0.22(+0.78%) |
Jan 04, 2008 | 29.39 | 29.43 | 28.54 | 28.54 | 1,708,863 | -1.07(-3.60%) |
Jan 03, 2008 | 29.82 | 30.02 | 29.58 | 29.61 | 1,298,032 | -0.04(-0.13%) |
Jan 02, 2008 | 30.37 | 30.47 | 29.64 | 29.65 | 1,811,698 | -0.83(-2.72%) |