Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.42 | 25.64 | 25.41 | 25.49 | 896,890 | +0.05(+0.18%) |
Mar 28, 2008 | 25.70 | 25.78 | 25.38 | 25.44 | 1,027,598 | +0.00(+0.00%) |
Mar 27, 2008 | 25.88 | 25.95 | 25.44 | 25.44 | 684,466 | -0.15(-0.60%) |
Mar 26, 2008 | 25.69 | 25.75 | 25.46 | 25.59 | 808,371 | +0.07(+0.29%) |
Mar 25, 2008 | 25.41 | 25.65 | 25.26 | 25.52 | 1,365,028 | +0.31(+1.22%) |
Mar 24, 2008 | 24.67 | 25.42 | 24.67 | 25.21 | 937,835 | +0.84(+3.45%) |
Mar 21, 2008 | 24.01 | 24.68 | 23.92 | 24.37 | 1,736,700 | +0.00(+0.00%) |
Mar 20, 2008 | 24.01 | 24.68 | 23.92 | 24.37 | 1,736,700 | +0.03(+0.14%) |
Mar 19, 2008 | 25.32 | 25.48 | 24.34 | 24.34 | 1,829,672 | -0.92(-3.63%) |
Mar 18, 2008 | 24.85 | 25.26 | 24.09 | 25.26 | 2,038,084 | +0.96(+3.93%) |
Mar 17, 2008 | 23.90 | 24.59 | 22.84 | 24.30 | 2,263,844 | -0.53(-2.15%) |
Mar 14, 2008 | 25.50 | 25.55 | 24.53 | 24.83 | 2,019,263 | -0.48(-1.91%) |
Mar 13, 2008 | 24.74 | 25.49 | 24.65 | 25.32 | 2,935,453 | +0.04(+0.15%) |
Mar 12, 2008 | 25.43 | 25.66 | 25.23 | 25.28 | 1,387,722 | -0.38(-1.49%) |
Mar 11, 2008 | 25.33 | 25.68 | 25.02 | 25.66 | 1,348,692 | +1.30(+5.33%) |
Mar 10, 2008 | 24.81 | 24.81 | 24.23 | 24.36 | 2,008,214 | -0.39(-1.58%) |
Mar 07, 2008 | 24.80 | 25.14 | 24.39 | 24.75 | 1,415,394 | -0.59(-2.34%) |
Mar 06, 2008 | 25.95 | 25.95 | 25.30 | 25.35 | 1,116,415 | -0.76(-2.90%) |
Mar 05, 2008 | 25.81 | 26.16 | 25.69 | 26.11 | 771,144 | +0.45(+1.74%) |
Mar 04, 2008 | 25.60 | 25.81 | 25.18 | 25.66 | 1,887,358 | -0.52(-1.99%) |
Mar 03, 2008 | 25.98 | 26.29 | 25.80 | 26.18 | 1,580,463 | +0.15(+0.56%) |
Feb 29, 2008 | 26.64 | 26.67 | 25.99 | 26.03 | 818,665 | -1.09(-4.01%) |
Feb 28, 2008 | 27.26 | 27.32 | 27.05 | 27.12 | 1,106,755 | -0.37(-1.33%) |
Feb 27, 2008 | 27.29 | 27.65 | 27.16 | 27.48 | 1,374,151 | +0.22(+0.79%) |
Feb 26, 2008 | 26.83 | 27.32 | 26.73 | 27.27 | 1,853,057 | +0.39(+1.44%) |
Feb 25, 2008 | 26.40 | 26.97 | 26.28 | 26.88 | 1,426,970 | +0.48(+1.83%) |
Feb 22, 2008 | 26.31 | 26.40 | 25.80 | 26.40 | 1,006,495 | +0.40(+1.54%) |
Feb 21, 2008 | 26.48 | 26.53 | 25.92 | 26.00 | 1,380,998 | -0.31(-1.17%) |
Feb 20, 2008 | 25.61 | 26.34 | 25.61 | 26.31 | 1,355,432 | -0.22(-0.82%) |
Feb 19, 2008 | 26.85 | 26.88 | 26.42 | 26.52 | 2,392,627 | +0.09(+0.33%) |
Feb 18, 2008 | 26.27 | 26.48 | 26.07 | 26.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.27 | 26.48 | 26.07 | 26.43 | 3,762,481 | +0.44(+1.70%) |
Feb 14, 2008 | 26.37 | 26.51 | 25.94 | 25.99 | 3,820,443 | -0.05(-0.19%) |
Feb 13, 2008 | 25.84 | 26.07 | 25.56 | 26.04 | 1,231,277 | -0.08(-0.29%) |
Feb 12, 2008 | 26.37 | 26.62 | 26.03 | 26.12 | 1,568,297 | +0.27(+1.03%) |
Feb 11, 2008 | 25.60 | 25.89 | 25.40 | 25.85 | 1,601,911 | +0.11(+0.41%) |
Feb 08, 2008 | 25.57 | 25.98 | 25.51 | 25.75 | 1,694,728 | -0.11(-0.43%) |
Feb 07, 2008 | 25.40 | 26.13 | 25.35 | 25.86 | 1,905,976 | +0.03(+0.13%) |
Feb 06, 2008 | 26.07 | 26.29 | 25.72 | 25.83 | 1,466,229 | -0.25(-0.94%) |
Feb 05, 2008 | 26.55 | 26.88 | 25.96 | 26.07 | 2,618,350 | -1.00(-3.69%) |
Feb 04, 2008 | 27.33 | 27.43 | 26.98 | 27.07 | 1,992,639 | -0.55(-2.01%) |
Feb 01, 2008 | 27.16 | 27.71 | 27.16 | 27.62 | 1,720,279 | +0.91(+3.39%) |
Jan 31, 2008 | 25.77 | 26.95 | 25.77 | 26.72 | 2,018,582 | +0.64(+2.46%) |
Jan 30, 2008 | 26.15 | 26.87 | 25.38 | 26.08 | 2,738,680 | -0.71(-2.66%) |
Jan 29, 2008 | 26.63 | 26.80 | 26.45 | 26.79 | 1,188,331 | -0.20(-0.73%) |
Jan 28, 2008 | 26.48 | 26.99 | 25.94 | 26.99 | 1,526,596 | +0.36(+1.36%) |
Jan 25, 2008 | 27.27 | 27.60 | 26.53 | 26.63 | 3,442,499 | +0.55(+2.10%) |
Jan 24, 2008 | 25.75 | 26.14 | 25.56 | 26.08 | 2,190,295 | +0.52(+2.04%) |
Jan 23, 2008 | 24.04 | 25.56 | 23.74 | 25.56 | 3,715,492 | +0.40(+1.61%) |
Jan 22, 2008 | 24.24 | 25.51 | 23.78 | 25.15 | 4,664,755 | -0.96(-3.69%) |
Jan 21, 2008 | 26.38 | 26.74 | 25.70 | 26.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.38 | 26.74 | 25.70 | 26.12 | 3,462,842 | +0.43(+1.68%) |
Jan 17, 2008 | 26.73 | 26.95 | 25.54 | 25.68 | 4,924,475 | -0.81(-3.04%) |
Jan 16, 2008 | 26.55 | 26.83 | 25.75 | 26.49 | 2,321,110 | -0.51(-1.87%) |
Jan 15, 2008 | 27.70 | 27.70 | 26.90 | 27.00 | 2,535,417 | -1.37(-4.84%) |
Jan 14, 2008 | 28.26 | 28.37 | 27.98 | 28.37 | 1,483,406 | +0.44(+1.58%) |
Jan 11, 2008 | 28.05 | 28.18 | 27.77 | 27.93 | 1,973,328 | -0.89(-3.10%) |
Jan 10, 2008 | 27.99 | 28.95 | 27.98 | 28.82 | 2,005,698 | +0.33(+1.14%) |
Jan 09, 2008 | 28.15 | 28.59 | 27.96 | 28.50 | 2,080,577 | +0.54(+1.94%) |
Jan 08, 2008 | 28.48 | 28.74 | 27.94 | 27.95 | 1,647,581 | -0.48(-1.69%) |
Jan 07, 2008 | 28.46 | 28.58 | 28.07 | 28.43 | 2,297,374 | +0.32(+1.14%) |
Jan 04, 2008 | 28.65 | 28.71 | 28.11 | 28.11 | 1,993,506 | -0.81(-2.81%) |
Jan 03, 2008 | 28.86 | 29.07 | 28.48 | 28.93 | 2,261,376 | +0.07(+0.23%) |
Jan 02, 2008 | 29.12 | 29.26 | 28.60 | 28.86 | 1,527,298 | -0.14(-0.49%) |