Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.63 | 28.30 | 27.47 | 27.73 | 182,733 | +0.20(+0.72%) |
Mar 28, 2008 | 27.47 | 27.99 | 27.47 | 27.53 | 137,114 | +0.00(+0.00%) |
Mar 27, 2008 | 28.56 | 28.59 | 27.48 | 27.53 | 186,903 | -1.01(-3.55%) |
Mar 26, 2008 | 28.54 | 28.76 | 28.31 | 28.54 | 123,690 | -0.12(-0.40%) |
Mar 25, 2008 | 28.39 | 28.70 | 28.00 | 28.66 | 167,353 | +0.18(+0.65%) |
Mar 24, 2008 | 27.75 | 28.78 | 27.54 | 28.47 | 209,191 | +0.89(+3.23%) |
Mar 21, 2008 | 27.21 | 27.84 | 26.98 | 27.58 | 655,336 | +0.00(+0.00%) |
Mar 20, 2008 | 27.21 | 27.84 | 26.98 | 27.58 | 655,336 | +0.77(+2.86%) |
Mar 19, 2008 | 27.36 | 27.65 | 26.82 | 26.82 | 195,636 | -0.37(-1.35%) |
Mar 18, 2008 | 26.29 | 27.31 | 26.20 | 27.18 | 278,661 | +1.42(+5.51%) |
Mar 17, 2008 | 25.09 | 26.23 | 25.09 | 25.76 | 191,335 | -0.12(-0.44%) |
Mar 14, 2008 | 26.85 | 26.85 | 25.62 | 25.88 | 372,374 | -0.75(-2.82%) |
Mar 13, 2008 | 25.63 | 26.73 | 25.36 | 26.63 | 193,942 | +0.65(+2.51%) |
Mar 12, 2008 | 26.09 | 26.74 | 25.93 | 25.98 | 211,146 | -0.12(-0.47%) |
Mar 11, 2008 | 26.01 | 26.19 | 25.50 | 26.10 | 645,300 | +0.86(+3.40%) |
Mar 10, 2008 | 26.07 | 26.07 | 25.24 | 25.24 | 233,825 | -0.70(-2.69%) |
Mar 07, 2008 | 25.72 | 26.21 | 25.62 | 25.94 | 438,064 | +0.13(+0.51%) |
Mar 06, 2008 | 26.43 | 26.43 | 25.63 | 25.81 | 260,674 | -0.71(-2.69%) |
Mar 05, 2008 | 26.48 | 26.72 | 26.22 | 26.52 | 218,966 | +0.20(+0.76%) |
Mar 04, 2008 | 25.55 | 26.43 | 25.46 | 26.32 | 229,354 | +0.49(+1.90%) |
Mar 03, 2008 | 26.23 | 26.46 | 25.40 | 25.83 | 276,185 | -0.51(-1.92%) |
Feb 29, 2008 | 26.39 | 26.60 | 25.93 | 26.34 | 272,665 | -0.34(-1.27%) |
Feb 28, 2008 | 26.85 | 27.12 | 26.50 | 26.68 | 147,414 | -0.29(-1.08%) |
Feb 27, 2008 | 27.44 | 27.44 | 26.77 | 26.97 | 242,947 | -0.50(-1.82%) |
Feb 26, 2008 | 26.71 | 27.70 | 26.71 | 27.47 | 325,452 | +0.61(+2.29%) |
Feb 25, 2008 | 27.05 | 27.25 | 26.54 | 26.85 | 403,741 | -0.20(-0.74%) |
Feb 22, 2008 | 26.48 | 27.11 | 26.13 | 27.05 | 303,816 | +0.56(+2.11%) |
Feb 21, 2008 | 27.36 | 27.85 | 26.34 | 26.49 | 452,660 | -0.73(-2.68%) |
Feb 20, 2008 | 26.62 | 27.31 | 26.45 | 27.22 | 179,168 | +0.45(+1.69%) |
Feb 19, 2008 | 26.70 | 26.95 | 26.32 | 26.77 | 220,921 | +0.37(+1.40%) |
Feb 18, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 205,020 | -0.52(-1.94%) |
Feb 14, 2008 | 27.65 | 27.77 | 26.75 | 26.92 | 192,117 | -0.68(-2.45%) |
Feb 13, 2008 | 27.50 | 27.75 | 27.39 | 27.60 | 313,084 | +0.42(+1.55%) |
Feb 12, 2008 | 27.73 | 28.00 | 26.95 | 27.18 | 414,212 | -0.47(-1.69%) |
Feb 11, 2008 | 27.28 | 28.00 | 26.27 | 27.64 | 521,465 | +0.22(+0.81%) |
Feb 08, 2008 | 27.18 | 27.78 | 27.16 | 27.42 | 211,309 | +0.30(+1.10%) |
Feb 07, 2008 | 26.73 | 27.65 | 26.56 | 27.12 | 196,157 | +0.29(+1.09%) |
Feb 06, 2008 | 26.58 | 27.44 | 26.54 | 26.83 | 215,708 | +0.52(+1.98%) |
Feb 05, 2008 | 26.65 | 26.83 | 26.21 | 26.31 | 292,790 | -0.71(-2.64%) |
Feb 04, 2008 | 26.97 | 27.21 | 26.78 | 27.02 | 215,838 | -0.08(-0.28%) |
Feb 01, 2008 | 26.86 | 27.21 | 26.55 | 27.10 | 436,161 | +0.28(+1.03%) |
Jan 31, 2008 | 25.52 | 27.10 | 25.52 | 26.82 | 386,580 | +0.88(+3.40%) |
Jan 30, 2008 | 25.93 | 26.85 | 25.90 | 25.94 | 364,032 | -0.16(-0.62%) |
Jan 29, 2008 | 26.16 | 26.37 | 25.79 | 26.10 | 223,685 | +0.01(+0.03%) |
Jan 28, 2008 | 25.68 | 26.16 | 25.28 | 26.09 | 137,897 | +0.41(+1.61%) |
Jan 25, 2008 | 25.56 | 26.01 | 25.48 | 25.68 | 276,185 | +0.43(+1.70%) |
Jan 24, 2008 | 25.68 | 25.90 | 25.19 | 25.25 | 280,225 | -0.31(-1.20%) |
Jan 23, 2008 | 24.18 | 25.70 | 23.78 | 25.56 | 453,704 | +0.74(+3.00%) |
Jan 22, 2008 | 23.99 | 25.79 | 23.99 | 24.81 | 331,057 | -0.14(-0.55%) |
Jan 21, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 359,731 | +0.02(+0.06%) |
Jan 17, 2008 | 25.67 | 26.05 | 24.94 | 24.94 | 213,492 | -0.48(-1.90%) |
Jan 16, 2008 | 25.30 | 25.83 | 25.16 | 25.42 | 175,861 | +0.10(+0.39%) |
Jan 15, 2008 | 25.75 | 25.96 | 25.09 | 25.32 | 357,645 | -0.84(-3.23%) |
Jan 14, 2008 | 26.24 | 26.48 | 25.90 | 26.16 | 171,524 | +0.15(+0.56%) |
Jan 11, 2008 | 26.93 | 27.08 | 25.96 | 26.02 | 195,832 | -1.13(-4.15%) |
Jan 10, 2008 | 26.32 | 27.42 | 26.23 | 27.14 | 258,980 | +0.46(+1.72%) |
Jan 09, 2008 | 26.35 | 26.68 | 25.94 | 26.68 | 333,048 | +0.38(+1.46%) |
Jan 08, 2008 | 27.44 | 27.74 | 26.25 | 26.30 | 297,821 | -0.99(-3.63%) |
Jan 07, 2008 | 27.51 | 27.61 | 27.02 | 27.29 | 258,987 | +0.01(+0.03%) |
Jan 04, 2008 | 27.92 | 27.92 | 26.85 | 27.28 | 880,820 | -0.96(-3.40%) |
Jan 03, 2008 | 28.58 | 28.77 | 28.00 | 28.24 | 216,490 | -0.26(-0.91%) |
Jan 02, 2008 | 28.36 | 28.77 | 28.12 | 28.50 | 241,515 | +0.04(+0.13%) |