Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.92 | 28.08 | 27.63 | 27.83 | 1,455,365 | +0.21(+0.75%) |
Mar 28, 2008 | 27.75 | 27.90 | 27.54 | 27.62 | 1,489,598 | +0.02(+0.06%) |
Mar 27, 2008 | 28.02 | 28.03 | 27.51 | 27.60 | 1,730,719 | +0.00(+0.01%) |
Mar 26, 2008 | 27.15 | 27.67 | 27.12 | 27.60 | 1,395,041 | +0.42(+1.56%) |
Mar 25, 2008 | 26.91 | 27.22 | 26.73 | 27.17 | 1,739,879 | +0.45(+1.70%) |
Mar 24, 2008 | 26.89 | 27.00 | 26.61 | 26.72 | 1,484,409 | +0.16(+0.62%) |
Mar 21, 2008 | 26.56 | 26.74 | 26.32 | 26.56 | 2,503,099 | +0.00(+0.00%) |
Mar 20, 2008 | 26.56 | 26.74 | 26.32 | 26.56 | 2,503,099 | -0.55(-2.03%) |
Mar 19, 2008 | 28.05 | 28.10 | 27.11 | 27.11 | 1,765,269 | -1.25(-4.42%) |
Mar 18, 2008 | 28.21 | 28.46 | 28.07 | 28.36 | 1,730,898 | +0.56(+2.00%) |
Mar 17, 2008 | 27.74 | 28.15 | 27.39 | 27.81 | 1,683,993 | -0.29(-1.03%) |
Mar 14, 2008 | 28.36 | 28.43 | 27.82 | 28.10 | 1,849,729 | -0.22(-0.77%) |
Mar 13, 2008 | 27.97 | 28.39 | 27.84 | 28.31 | 1,807,276 | -0.12(-0.42%) |
Mar 12, 2008 | 28.63 | 28.81 | 28.36 | 28.43 | 1,469,845 | -0.48(-1.67%) |
Mar 11, 2008 | 28.72 | 28.91 | 28.46 | 28.91 | 1,841,407 | +0.93(+3.31%) |
Mar 10, 2008 | 28.20 | 28.36 | 27.88 | 27.99 | 1,626,648 | -0.10(-0.36%) |
Mar 07, 2008 | 28.39 | 28.61 | 27.97 | 28.09 | 2,591,550 | -0.51(-1.80%) |
Mar 06, 2008 | 29.04 | 29.06 | 28.56 | 28.60 | 1,386,134 | -0.66(-2.26%) |
Mar 05, 2008 | 28.57 | 29.27 | 28.43 | 29.26 | 4,075,969 | +1.15(+4.08%) |
Mar 04, 2008 | 27.94 | 28.17 | 27.75 | 28.12 | 3,381,088 | +0.00(+0.01%) |
Mar 03, 2008 | 28.33 | 28.52 | 27.79 | 28.11 | 2,480,840 | -0.05(-0.17%) |
Feb 29, 2008 | 28.50 | 28.51 | 28.11 | 28.16 | 1,531,772 | -0.72(-2.50%) |
Feb 28, 2008 | 28.62 | 28.95 | 28.59 | 28.88 | 2,423,715 | +0.24(+0.83%) |
Feb 27, 2008 | 28.30 | 28.82 | 28.30 | 28.65 | 2,288,382 | +0.31(+1.10%) |
Feb 26, 2008 | 27.90 | 28.47 | 27.74 | 28.34 | 2,711,255 | +0.20(+0.70%) |
Feb 25, 2008 | 27.92 | 28.20 | 27.77 | 28.14 | 1,877,772 | +0.38(+1.38%) |
Feb 22, 2008 | 27.78 | 27.82 | 27.26 | 27.76 | 1,762,772 | +0.46(+1.68%) |
Feb 21, 2008 | 27.68 | 27.70 | 27.25 | 27.30 | 1,418,725 | -0.41(-1.47%) |
Feb 20, 2008 | 27.28 | 27.83 | 27.23 | 27.71 | 1,939,315 | -0.11(-0.40%) |
Feb 19, 2008 | 27.91 | 28.03 | 27.68 | 27.82 | 1,844,797 | +0.71(+2.64%) |
Feb 18, 2008 | 26.59 | 27.15 | 26.53 | 27.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.59 | 27.15 | 26.53 | 27.10 | 3,052,646 | +0.46(+1.73%) |
Feb 14, 2008 | 26.68 | 27.01 | 26.59 | 26.64 | 2,105,147 | +0.24(+0.91%) |
Feb 13, 2008 | 26.16 | 26.45 | 26.11 | 26.40 | 1,613,154 | +0.32(+1.24%) |
Feb 12, 2008 | 26.24 | 26.44 | 26.03 | 26.08 | 2,692,363 | +0.66(+2.59%) |
Feb 11, 2008 | 25.42 | 25.50 | 25.09 | 25.42 | 1,503,452 | +0.11(+0.44%) |
Feb 08, 2008 | 25.19 | 25.37 | 25.06 | 25.31 | 1,911,874 | +0.07(+0.26%) |
Feb 07, 2008 | 24.97 | 25.35 | 24.91 | 25.24 | 2,039,100 | -0.20(-0.80%) |
Feb 06, 2008 | 25.90 | 25.94 | 25.38 | 25.45 | 2,049,902 | +0.02(+0.10%) |
Feb 05, 2008 | 26.09 | 26.13 | 25.41 | 25.42 | 2,210,572 | -1.37(-5.12%) |
Feb 04, 2008 | 26.80 | 26.88 | 26.65 | 26.80 | 1,706,808 | +0.37(+1.39%) |
Feb 01, 2008 | 26.35 | 26.57 | 26.26 | 26.43 | 3,750,451 | +0.00(+0.00%) |
Jan 31, 2008 | 25.82 | 26.54 | 25.74 | 26.43 | 4,897,083 | +0.41(+1.57%) |
Jan 30, 2008 | 25.93 | 26.58 | 25.84 | 26.02 | 2,947,311 | -0.43(-1.64%) |
Jan 29, 2008 | 26.46 | 26.56 | 26.24 | 26.45 | 7,486,239 | -0.11(-0.42%) |
Jan 28, 2008 | 26.15 | 26.57 | 25.93 | 26.56 | 1,026,566 | +0.60(+2.30%) |
Jan 25, 2008 | 26.84 | 26.98 | 25.82 | 25.97 | 2,326,419 | -0.43(-1.63%) |
Jan 24, 2008 | 26.21 | 26.47 | 25.82 | 26.40 | 1,588,513 | +0.74(+2.87%) |
Jan 23, 2008 | 24.70 | 25.75 | 24.40 | 25.66 | 3,810,038 | -0.64(-2.44%) |
Jan 22, 2008 | 25.52 | 26.47 | 25.44 | 26.30 | 3,522,245 | -1.45(-5.23%) |
Jan 21, 2008 | 28.02 | 28.21 | 27.43 | 27.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.02 | 28.21 | 27.43 | 27.75 | 1,714,738 | +0.06(+0.22%) |
Jan 17, 2008 | 28.52 | 28.66 | 27.61 | 27.69 | 2,031,153 | -0.60(-2.11%) |
Jan 16, 2008 | 29.25 | 29.37 | 28.29 | 28.29 | 3,865,753 | -1.30(-4.38%) |
Jan 15, 2008 | 30.07 | 30.17 | 29.51 | 29.58 | 1,315,474 | -0.82(-2.69%) |
Jan 14, 2008 | 30.58 | 30.59 | 30.22 | 30.40 | 1,002,721 | +0.37(+1.24%) |
Jan 11, 2008 | 30.17 | 30.31 | 29.97 | 30.03 | 1,176,855 | -0.50(-1.63%) |
Jan 10, 2008 | 30.17 | 30.57 | 30.13 | 30.53 | 1,578,210 | +0.11(+0.38%) |
Jan 09, 2008 | 30.28 | 30.51 | 30.15 | 30.41 | 3,491,913 | +0.30(+1.00%) |
Jan 08, 2008 | 30.68 | 30.76 | 30.11 | 30.11 | 1,176,625 | -0.58(-1.90%) |
Jan 07, 2008 | 30.60 | 30.72 | 30.41 | 30.69 | 1,577,728 | +0.55(+1.83%) |
Jan 04, 2008 | 30.67 | 30.67 | 30.12 | 30.14 | 1,328,735 | -0.36(-1.19%) |
Jan 03, 2008 | 30.60 | 30.67 | 30.40 | 30.51 | 913,482 | +0.36(+1.18%) |
Jan 02, 2008 | 29.91 | 30.19 | 29.89 | 30.15 | 1,228,539 | +0.56(+1.89%) |