Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.31 | 23.48 | 22.67 | 22.99 | 1,952,239 | -0.29(-1.25%) |
Mar 28, 2008 | 23.62 | 24.49 | 23.07 | 23.29 | 2,449,481 | -0.25(-1.06%) |
Mar 27, 2008 | 23.84 | 24.14 | 23.31 | 23.53 | 1,438,724 | -0.10(-0.42%) |
Mar 26, 2008 | 23.69 | 24.16 | 23.29 | 23.63 | 1,388,993 | -0.07(-0.28%) |
Mar 25, 2008 | 22.84 | 23.82 | 22.65 | 23.70 | 1,850,524 | +0.84(+3.66%) |
Mar 24, 2008 | 21.79 | 23.67 | 21.79 | 22.86 | 1,707,026 | +1.07(+4.91%) |
Mar 21, 2008 | 21.66 | 21.95 | 20.28 | 21.79 | 2,611,107 | +0.00(+0.00%) |
Mar 20, 2008 | 21.66 | 21.95 | 20.28 | 21.79 | 2,611,107 | +0.12(+0.54%) |
Mar 19, 2008 | 23.29 | 23.80 | 21.65 | 21.68 | 2,014,237 | -1.54(-6.64%) |
Mar 18, 2008 | 21.49 | 23.25 | 21.49 | 23.22 | 4,235,106 | +1.30(+5.94%) |
Mar 17, 2008 | 23.07 | 23.38 | 21.78 | 21.92 | 3,224,012 | -1.70(-7.20%) |
Mar 14, 2008 | 24.36 | 25.18 | 23.16 | 23.62 | 2,998,028 | -0.59(-2.43%) |
Mar 13, 2008 | 24.03 | 24.32 | 23.33 | 24.21 | 3,304,595 | -0.22(-0.92%) |
Mar 12, 2008 | 25.45 | 25.54 | 24.23 | 24.43 | 2,904,718 | -1.02(-4.01%) |
Mar 11, 2008 | 24.88 | 25.59 | 24.07 | 25.45 | 2,424,188 | +1.09(+4.49%) |
Mar 10, 2008 | 26.44 | 26.44 | 24.11 | 24.35 | 2,263,036 | -2.11(-7.96%) |
Mar 07, 2008 | 26.28 | 27.05 | 25.86 | 26.46 | 3,188,674 | -0.10(-0.37%) |
Mar 06, 2008 | 27.36 | 27.36 | 26.34 | 26.56 | 2,631,517 | -1.05(-3.81%) |
Mar 05, 2008 | 27.04 | 28.04 | 26.15 | 27.61 | 1,900,677 | +0.97(+3.64%) |
Mar 04, 2008 | 26.73 | 27.49 | 26.15 | 26.64 | 2,056,068 | -0.28(-1.05%) |
Mar 03, 2008 | 27.64 | 27.64 | 26.58 | 26.93 | 1,878,312 | -0.71(-2.58%) |
Feb 29, 2008 | 28.91 | 28.94 | 27.46 | 27.64 | 2,074,371 | -1.52(-5.20%) |
Feb 28, 2008 | 28.39 | 29.41 | 27.82 | 29.16 | 2,246,211 | +0.66(+2.33%) |
Feb 27, 2008 | 29.42 | 29.53 | 28.04 | 28.49 | 2,497,968 | -1.23(-4.13%) |
Feb 26, 2008 | 28.61 | 30.53 | 27.47 | 29.72 | 3,229,326 | +1.48(+5.26%) |
Feb 25, 2008 | 28.62 | 29.25 | 27.84 | 28.24 | 2,463,340 | -0.56(-1.96%) |
Feb 22, 2008 | 27.32 | 28.86 | 26.20 | 28.80 | 1,971,025 | +1.63(+6.01%) |
Feb 21, 2008 | 27.73 | 27.92 | 27.03 | 27.17 | 1,477,542 | -0.51(-1.83%) |
Feb 20, 2008 | 26.83 | 27.89 | 26.49 | 27.67 | 1,498,726 | +0.77(+2.87%) |
Feb 19, 2008 | 26.15 | 27.43 | 26.05 | 26.90 | 1,845,756 | +1.04(+4.01%) |
Feb 18, 2008 | 26.08 | 26.16 | 25.12 | 25.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.08 | 26.16 | 25.12 | 25.86 | 1,208,436 | -0.28(-1.08%) |
Feb 14, 2008 | 26.45 | 26.50 | 25.91 | 26.15 | 1,437,517 | -0.32(-1.19%) |
Feb 13, 2008 | 26.25 | 26.52 | 25.74 | 26.46 | 1,674,613 | +0.71(+2.77%) |
Feb 12, 2008 | 25.66 | 26.70 | 25.32 | 25.75 | 2,079,856 | +0.17(+0.68%) |
Feb 11, 2008 | 25.09 | 25.75 | 24.93 | 25.57 | 1,757,911 | +0.61(+2.42%) |
Feb 08, 2008 | 24.09 | 25.27 | 23.97 | 24.97 | 2,312,211 | +0.79(+3.26%) |
Feb 07, 2008 | 24.79 | 25.00 | 23.82 | 24.18 | 2,971,701 | -0.84(-3.35%) |
Feb 06, 2008 | 24.91 | 26.00 | 24.32 | 25.02 | 2,008,594 | -0.02(-0.10%) |
Feb 05, 2008 | 26.06 | 26.17 | 24.70 | 25.04 | 2,451,685 | -1.47(-5.54%) |
Feb 04, 2008 | 27.59 | 27.85 | 26.43 | 26.51 | 1,402,809 | -1.19(-4.28%) |
Feb 01, 2008 | 26.37 | 28.19 | 26.15 | 27.70 | 2,303,805 | +1.53(+5.83%) |
Jan 31, 2008 | 25.66 | 26.30 | 24.98 | 26.17 | 2,009,530 | -0.07(-0.28%) |
Jan 30, 2008 | 26.32 | 26.97 | 25.53 | 26.25 | 1,380,008 | -0.22(-0.85%) |
Jan 29, 2008 | 26.21 | 26.95 | 25.87 | 26.47 | 1,640,022 | +0.36(+1.37%) |
Jan 28, 2008 | 24.88 | 26.16 | 24.07 | 26.11 | 2,090,016 | +1.24(+4.97%) |
Jan 25, 2008 | 25.74 | 26.64 | 24.57 | 24.88 | 1,982,918 | -0.63(-2.47%) |
Jan 24, 2008 | 25.01 | 26.04 | 24.48 | 25.51 | 2,450,706 | +0.80(+3.22%) |
Jan 23, 2008 | 26.12 | 26.12 | 22.81 | 24.71 | 3,507,836 | -0.39(-1.55%) |
Jan 22, 2008 | 23.70 | 25.33 | 19.90 | 25.10 | 3,264,804 | +0.36(+1.48%) |
Jan 21, 2008 | 24.93 | 25.54 | 23.91 | 24.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.93 | 25.54 | 23.91 | 24.74 | 2,972,257 | -0.04(-0.17%) |
Jan 17, 2008 | 26.20 | 26.69 | 24.74 | 24.78 | 2,498,346 | -1.36(-5.20%) |
Jan 16, 2008 | 27.62 | 29.16 | 25.08 | 26.14 | 3,878,335 | -1.65(-5.94%) |
Jan 15, 2008 | 28.56 | 28.82 | 27.56 | 27.79 | 1,687,936 | -1.63(-5.53%) |
Jan 14, 2008 | 29.28 | 29.74 | 28.15 | 29.41 | 1,753,295 | +0.70(+2.46%) |
Jan 11, 2008 | 29.75 | 29.84 | 28.39 | 28.71 | 1,548,287 | -1.24(-4.13%) |
Jan 10, 2008 | 29.05 | 30.52 | 28.78 | 29.94 | 2,131,511 | +0.54(+1.83%) |
Jan 09, 2008 | 30.44 | 30.44 | 27.89 | 29.40 | 2,617,925 | -1.09(-3.59%) |
Jan 08, 2008 | 32.00 | 32.24 | 30.42 | 30.50 | 1,347,574 | -1.29(-4.07%) |
Jan 07, 2008 | 32.23 | 32.44 | 30.96 | 31.79 | 1,817,209 | -0.27(-0.83%) |
Jan 04, 2008 | 33.09 | 33.25 | 31.93 | 32.06 | 1,293,459 | -1.43(-4.26%) |
Jan 03, 2008 | 32.06 | 34.79 | 32.06 | 33.48 | 2,226,047 | +1.36(+4.23%) |
Jan 02, 2008 | 31.93 | 32.40 | 31.51 | 32.12 | 1,174,089 | -0.05(-0.15%) |