Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.77 | 25.89 | 25.54 | 25.76 | 1,430,161 | +0.28(+1.11%) |
Mar 28, 2008 | 26.03 | 26.06 | 25.38 | 25.48 | 1,046,122 | -0.44(-1.68%) |
Mar 27, 2008 | 25.99 | 26.14 | 25.57 | 25.92 | 1,485,811 | -0.07(-0.28%) |
Mar 26, 2008 | 26.20 | 26.20 | 25.75 | 25.99 | 835,269 | -0.33(-1.25%) |
Mar 25, 2008 | 26.36 | 26.51 | 26.15 | 26.32 | 784,319 | +0.20(+0.75%) |
Mar 24, 2008 | 25.79 | 26.30 | 25.57 | 26.12 | 1,013,730 | +0.56(+2.19%) |
Mar 21, 2008 | 25.04 | 25.66 | 24.79 | 25.56 | 618,639 | +0.00(+0.00%) |
Mar 20, 2008 | 25.04 | 25.66 | 24.79 | 25.56 | 618,639 | +0.53(+2.13%) |
Mar 19, 2008 | 25.17 | 25.66 | 25.03 | 25.03 | 1,234,961 | -0.68(-2.64%) |
Mar 18, 2008 | 25.62 | 25.77 | 25.21 | 25.71 | 1,576,189 | -0.07(-0.26%) |
Mar 17, 2008 | 25.13 | 26.16 | 25.10 | 25.77 | 2,074,286 | -0.05(-0.20%) |
Mar 14, 2008 | 26.14 | 26.20 | 25.52 | 25.82 | 1,296,982 | -0.21(-0.81%) |
Mar 13, 2008 | 25.21 | 26.05 | 25.12 | 26.03 | 1,297,800 | +0.70(+2.78%) |
Mar 12, 2008 | 25.04 | 25.60 | 24.87 | 25.33 | 1,186,122 | +0.33(+1.33%) |
Mar 11, 2008 | 24.77 | 25.03 | 24.58 | 25.00 | 1,496,032 | +0.65(+2.68%) |
Mar 10, 2008 | 25.06 | 25.11 | 24.30 | 24.35 | 979,589 | -0.81(-3.22%) |
Mar 07, 2008 | 25.02 | 25.53 | 24.99 | 25.16 | 781,168 | +0.04(+0.14%) |
Mar 06, 2008 | 25.19 | 25.32 | 24.95 | 25.12 | 833,237 | -0.23(-0.91%) |
Mar 05, 2008 | 25.66 | 25.94 | 25.07 | 25.35 | 1,452,178 | -0.31(-1.22%) |
Mar 04, 2008 | 25.74 | 25.83 | 25.26 | 25.66 | 1,060,288 | -0.51(-1.94%) |
Mar 03, 2008 | 26.06 | 26.17 | 25.77 | 26.17 | 916,857 | +0.56(+2.20%) |
Feb 29, 2008 | 26.24 | 26.41 | 25.54 | 25.61 | 1,342,904 | -0.99(-3.72%) |
Feb 28, 2008 | 27.39 | 27.48 | 26.56 | 26.60 | 1,040,707 | -0.71(-2.61%) |
Feb 27, 2008 | 27.29 | 27.58 | 27.16 | 27.31 | 575,582 | +0.06(+0.21%) |
Feb 26, 2008 | 27.05 | 27.34 | 26.92 | 27.26 | 1,438,078 | +0.31(+1.14%) |
Feb 25, 2008 | 26.71 | 26.95 | 26.44 | 26.95 | 903,270 | +0.40(+1.49%) |
Feb 22, 2008 | 26.25 | 26.55 | 25.94 | 26.55 | 714,645 | +0.33(+1.25%) |
Feb 21, 2008 | 26.93 | 26.93 | 26.09 | 26.22 | 985,887 | -0.41(-1.52%) |
Feb 20, 2008 | 26.25 | 26.72 | 26.25 | 26.63 | 1,085,858 | +0.11(+0.43%) |
Feb 19, 2008 | 27.25 | 27.40 | 26.37 | 26.52 | 877,490 | -0.75(-2.75%) |
Feb 18, 2008 | 27.35 | 27.35 | 26.91 | 27.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.35 | 27.35 | 26.91 | 27.27 | 788,386 | +0.38(+1.41%) |
Feb 14, 2008 | 27.61 | 27.61 | 26.62 | 26.89 | 987,582 | -0.26(-0.95%) |
Feb 13, 2008 | 27.00 | 27.33 | 26.69 | 27.14 | 778,610 | +0.60(+2.24%) |
Feb 12, 2008 | 26.20 | 26.88 | 26.15 | 26.55 | 1,223,334 | +0.23(+0.86%) |
Feb 11, 2008 | 25.80 | 26.38 | 25.53 | 26.32 | 891,169 | +0.55(+2.13%) |
Feb 08, 2008 | 25.62 | 26.10 | 25.58 | 25.77 | 919,322 | -0.28(-1.06%) |
Feb 07, 2008 | 25.74 | 26.28 | 25.66 | 26.05 | 885,931 | +0.22(+0.85%) |
Feb 06, 2008 | 25.72 | 26.27 | 25.60 | 25.83 | 1,245,720 | -0.04(-0.16%) |
Feb 05, 2008 | 26.08 | 26.75 | 25.84 | 25.87 | 1,129,998 | -1.23(-4.53%) |
Feb 04, 2008 | 27.37 | 27.37 | 26.96 | 27.10 | 1,679,378 | +0.24(+0.88%) |
Feb 01, 2008 | 26.23 | 26.87 | 26.18 | 26.86 | 2,783,731 | +1.09(+4.24%) |
Jan 31, 2008 | 24.82 | 26.29 | 24.79 | 25.77 | 4,360,394 | +1.19(+4.84%) |
Jan 30, 2008 | 24.38 | 24.97 | 24.12 | 24.58 | 1,604,286 | -0.38(-1.52%) |
Jan 29, 2008 | 25.18 | 25.45 | 24.76 | 24.96 | 1,162,245 | +0.10(+0.41%) |
Jan 28, 2008 | 24.69 | 24.88 | 24.16 | 24.85 | 993,009 | +0.47(+1.94%) |
Jan 25, 2008 | 24.36 | 24.67 | 24.15 | 24.38 | 1,422,026 | +0.03(+0.13%) |
Jan 24, 2008 | 24.38 | 25.01 | 24.12 | 24.35 | 1,608,573 | -0.12(-0.48%) |
Jan 23, 2008 | 22.65 | 24.54 | 22.58 | 24.47 | 1,661,965 | +0.90(+3.81%) |
Jan 22, 2008 | 23.07 | 23.69 | 22.80 | 23.57 | 1,523,419 | +0.09(+0.39%) |
Jan 21, 2008 | 23.71 | 23.98 | 23.33 | 23.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.71 | 23.98 | 23.33 | 23.48 | 1,519,380 | -0.11(-0.46%) |
Jan 17, 2008 | 23.93 | 24.29 | 23.50 | 23.59 | 890,317 | -0.30(-1.27%) |
Jan 16, 2008 | 24.05 | 24.22 | 23.67 | 23.89 | 726,440 | -0.13(-0.53%) |
Jan 15, 2008 | 24.30 | 24.43 | 23.86 | 24.02 | 1,488,734 | -0.69(-2.78%) |
Jan 14, 2008 | 24.47 | 24.72 | 24.29 | 24.70 | 1,017,756 | +0.64(+2.64%) |
Jan 11, 2008 | 23.92 | 24.37 | 23.78 | 24.07 | 1,994,756 | -0.21(-0.87%) |
Jan 10, 2008 | 24.46 | 24.58 | 23.94 | 24.28 | 3,410,839 | -0.31(-1.25%) |
Jan 09, 2008 | 23.99 | 24.63 | 23.95 | 24.59 | 1,756,862 | +0.18(+0.74%) |
Jan 08, 2008 | 24.67 | 24.97 | 24.33 | 24.41 | 2,553,062 | -0.81(-3.22%) |
Jan 07, 2008 | 25.53 | 25.53 | 24.95 | 25.22 | 1,905,346 | -0.20(-0.79%) |
Jan 04, 2008 | 25.80 | 25.82 | 25.38 | 25.42 | 1,407,477 | -0.85(-3.24%) |
Jan 03, 2008 | 26.79 | 26.79 | 26.20 | 26.27 | 1,349,214 | -0.53(-1.97%) |
Jan 02, 2008 | 27.38 | 27.42 | 26.67 | 26.80 | 1,626,695 | -0.25(-0.93%) |