Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.39 | 24.48 | 23.84 | 24.23 | 4,255,320 | -0.14(-0.57%) |
Mar 28, 2008 | 24.54 | 24.73 | 23.81 | 24.37 | 2,202,341 | -0.29(-1.16%) |
Mar 27, 2008 | 25.40 | 25.78 | 24.60 | 24.66 | 3,378,492 | -0.54(-2.13%) |
Mar 26, 2008 | 25.31 | 25.64 | 25.03 | 25.20 | 2,513,530 | -0.13(-0.52%) |
Mar 25, 2008 | 25.09 | 25.49 | 24.81 | 25.33 | 4,278,492 | +1.01(+4.14%) |
Mar 24, 2008 | 23.43 | 24.82 | 23.43 | 24.32 | 3,022,164 | +0.35(+1.44%) |
Mar 21, 2008 | 24.42 | 24.56 | 23.16 | 23.98 | 7,122,992 | +0.00(+0.00%) |
Mar 20, 2008 | 24.42 | 24.56 | 23.16 | 23.98 | 7,122,992 | -0.96(-3.84%) |
Mar 19, 2008 | 27.18 | 27.18 | 24.84 | 24.93 | 4,487,701 | -2.30(-8.43%) |
Mar 18, 2008 | 27.62 | 28.26 | 26.73 | 27.23 | 3,451,458 | -0.25(-0.91%) |
Mar 17, 2008 | 27.64 | 28.21 | 26.55 | 27.48 | 3,788,728 | -1.58(-5.44%) |
Mar 14, 2008 | 29.07 | 29.76 | 28.32 | 29.06 | 4,573,124 | -0.19(-0.65%) |
Mar 13, 2008 | 27.63 | 29.55 | 27.63 | 29.25 | 3,853,150 | +0.87(+3.06%) |
Mar 12, 2008 | 27.92 | 29.10 | 27.56 | 28.38 | 5,550,848 | +0.63(+2.25%) |
Mar 11, 2008 | 27.57 | 27.76 | 26.72 | 27.76 | 2,896,427 | +1.24(+4.69%) |
Mar 10, 2008 | 27.01 | 27.46 | 26.17 | 26.51 | 3,043,273 | -0.75(-2.75%) |
Mar 07, 2008 | 28.03 | 28.20 | 26.87 | 27.26 | 3,406,460 | -1.13(-3.99%) |
Mar 06, 2008 | 29.10 | 29.35 | 28.32 | 28.40 | 2,646,622 | -0.71(-2.43%) |
Mar 05, 2008 | 28.57 | 29.19 | 28.51 | 29.10 | 2,461,607 | +0.74(+2.62%) |
Mar 04, 2008 | 29.04 | 29.34 | 27.84 | 28.36 | 3,940,492 | -0.63(-2.18%) |
Mar 03, 2008 | 28.65 | 29.10 | 28.24 | 28.99 | 3,373,417 | +0.12(+0.41%) |
Feb 29, 2008 | 29.04 | 29.80 | 28.63 | 28.88 | 4,142,496 | -0.68(-2.29%) |
Feb 28, 2008 | 28.41 | 29.89 | 28.23 | 29.55 | 5,962,819 | +1.14(+4.01%) |
Feb 27, 2008 | 29.07 | 29.07 | 28.04 | 28.41 | 3,027,323 | -0.32(-1.10%) |
Feb 26, 2008 | 27.77 | 29.04 | 27.42 | 28.73 | 5,017,968 | +1.10(+3.99%) |
Feb 25, 2008 | 26.93 | 27.88 | 26.92 | 27.62 | 4,237,916 | +0.45(+1.65%) |
Feb 22, 2008 | 26.82 | 27.26 | 26.34 | 27.18 | 3,296,410 | +0.42(+1.57%) |
Feb 21, 2008 | 27.59 | 27.87 | 26.64 | 26.76 | 3,419,520 | -0.55(-2.02%) |
Feb 20, 2008 | 26.79 | 27.45 | 26.65 | 27.31 | 3,785,637 | +0.51(+1.89%) |
Feb 19, 2008 | 26.85 | 27.22 | 26.59 | 26.80 | 3,229,756 | +0.15(+0.58%) |
Feb 18, 2008 | 26.85 | 27.22 | 26.09 | 26.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.85 | 27.22 | 26.09 | 26.65 | 3,822,317 | +0.07(+0.28%) |
Feb 14, 2008 | 26.44 | 27.40 | 26.43 | 26.57 | 6,148,026 | +0.61(+2.35%) |
Feb 13, 2008 | 25.44 | 26.04 | 24.94 | 25.96 | 5,087,582 | +1.07(+4.32%) |
Feb 12, 2008 | 24.23 | 25.20 | 24.07 | 24.89 | 4,717,995 | +0.98(+4.09%) |
Feb 11, 2008 | 24.17 | 24.17 | 23.54 | 23.91 | 4,403,697 | -0.06(-0.25%) |
Feb 08, 2008 | 23.80 | 24.12 | 23.73 | 23.97 | 5,103,651 | +0.44(+1.88%) |
Feb 07, 2008 | 23.40 | 23.71 | 22.96 | 23.53 | 5,070,436 | +0.10(+0.41%) |
Feb 06, 2008 | 23.76 | 24.22 | 22.99 | 23.43 | 5,802,028 | -0.22(-0.93%) |
Feb 05, 2008 | 24.40 | 24.45 | 23.54 | 23.65 | 6,202,321 | -1.16(-4.68%) |
Feb 04, 2008 | 24.64 | 25.09 | 24.38 | 24.81 | 6,127,100 | +0.29(+1.17%) |
Feb 01, 2008 | 24.87 | 25.33 | 24.15 | 24.53 | 7,140,805 | -0.35(-1.39%) |
Jan 31, 2008 | 24.92 | 25.00 | 24.48 | 24.87 | 3,976,031 | -0.25(-1.00%) |
Jan 30, 2008 | 25.11 | 25.55 | 24.74 | 25.12 | 3,797,082 | -0.25(-0.99%) |
Jan 29, 2008 | 25.38 | 25.68 | 24.79 | 25.37 | 4,083,692 | -0.01(-0.03%) |
Jan 28, 2008 | 25.74 | 25.90 | 24.99 | 25.38 | 4,111,552 | -0.12(-0.49%) |
Jan 25, 2008 | 26.48 | 26.48 | 25.25 | 25.51 | 4,345,106 | -0.20(-0.77%) |
Jan 24, 2008 | 25.73 | 26.19 | 25.26 | 25.70 | 3,721,975 | +0.67(+2.67%) |
Jan 23, 2008 | 24.85 | 25.34 | 23.41 | 25.04 | 6,541,197 | -0.35(-1.36%) |
Jan 22, 2008 | 22.81 | 25.64 | 22.64 | 25.38 | 9,953,475 | +0.15(+0.61%) |
Jan 21, 2008 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.48 | 26.22 | 24.47 | 25.23 | 4,567,014 | -0.12(-0.49%) |
Jan 17, 2008 | 26.76 | 26.97 | 25.12 | 25.35 | 4,538,214 | -1.28(-4.81%) |
Jan 16, 2008 | 27.30 | 27.54 | 26.34 | 26.63 | 5,040,636 | -1.14(-4.11%) |
Jan 15, 2008 | 28.69 | 28.93 | 27.71 | 27.77 | 3,144,858 | -1.24(-4.26%) |
Jan 14, 2008 | 28.71 | 29.17 | 28.56 | 29.01 | 1,965,188 | +0.60(+2.10%) |
Jan 11, 2008 | 29.07 | 29.07 | 28.29 | 28.41 | 1,917,124 | -0.67(-2.30%) |
Jan 10, 2008 | 28.25 | 29.30 | 28.04 | 29.08 | 4,049,066 | +0.62(+2.17%) |
Jan 09, 2008 | 28.79 | 29.20 | 28.20 | 28.46 | 4,992,453 | -0.77(-2.64%) |
Jan 08, 2008 | 29.83 | 30.34 | 29.16 | 29.24 | 3,109,552 | -0.53(-1.78%) |
Jan 07, 2008 | 29.86 | 30.34 | 29.06 | 29.77 | 3,028,885 | -0.06(-0.20%) |
Jan 04, 2008 | 30.83 | 30.83 | 29.54 | 29.82 | 3,496,674 | -1.07(-3.48%) |
Jan 03, 2008 | 30.66 | 30.99 | 30.02 | 30.90 | 3,204,044 | +0.49(+1.62%) |
Jan 02, 2008 | 29.55 | 30.55 | 29.45 | 30.41 | 3,769,071 | +1.12(+3.82%) |