Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.26 | 24.35 | 23.82 | 24.03 | 3,590,147 | +0.06(+0.26%) |
Mar 28, 2008 | 24.08 | 24.93 | 23.88 | 23.97 | 3,495,153 | -0.12(-0.48%) |
Mar 27, 2008 | 24.60 | 24.60 | 24.08 | 24.08 | 3,564,450 | -0.56(-2.27%) |
Mar 26, 2008 | 24.53 | 24.76 | 24.38 | 24.64 | 4,472,676 | -0.07(-0.29%) |
Mar 25, 2008 | 24.52 | 24.88 | 24.28 | 24.71 | 4,514,642 | +0.28(+1.16%) |
Mar 24, 2008 | 23.87 | 24.65 | 23.75 | 24.43 | 4,590,261 | +0.58(+2.42%) |
Mar 21, 2008 | 24.22 | 24.22 | 23.42 | 23.85 | 8,179,706 | +0.00(+0.00%) |
Mar 20, 2008 | 24.22 | 24.22 | 23.42 | 23.85 | 8,179,706 | -0.27(-1.11%) |
Mar 19, 2008 | 24.20 | 25.03 | 24.12 | 24.12 | 7,846,702 | +0.04(+0.18%) |
Mar 18, 2008 | 23.40 | 24.17 | 23.16 | 24.07 | 8,106,490 | +1.46(+6.45%) |
Mar 17, 2008 | 22.53 | 22.93 | 22.31 | 22.61 | 8,040,610 | -0.09(-0.39%) |
Mar 14, 2008 | 22.89 | 23.64 | 22.57 | 22.70 | 6,588,142 | -0.76(-3.22%) |
Mar 13, 2008 | 23.27 | 23.72 | 23.07 | 23.46 | 5,123,440 | -0.14(-0.60%) |
Mar 12, 2008 | 24.14 | 24.30 | 23.51 | 23.60 | 5,307,677 | -0.04(-0.19%) |
Mar 11, 2008 | 23.82 | 23.90 | 23.34 | 23.65 | 4,955,643 | +0.09(+0.38%) |
Mar 10, 2008 | 23.95 | 23.96 | 23.48 | 23.56 | 3,796,988 | -0.25(-1.05%) |
Mar 07, 2008 | 23.76 | 24.35 | 23.46 | 23.81 | 4,520,496 | -0.11(-0.45%) |
Mar 06, 2008 | 24.15 | 24.18 | 23.81 | 23.91 | 4,530,957 | -0.26(-1.07%) |
Mar 05, 2008 | 24.25 | 24.54 | 23.92 | 24.17 | 4,409,430 | +0.07(+0.30%) |
Mar 04, 2008 | 23.82 | 24.17 | 23.57 | 24.10 | 5,326,018 | +0.18(+0.74%) |
Mar 03, 2008 | 23.66 | 24.08 | 23.65 | 23.92 | 4,825,581 | +0.29(+1.24%) |
Feb 29, 2008 | 24.38 | 24.38 | 23.60 | 23.63 | 6,054,390 | -1.06(-4.29%) |
Feb 28, 2008 | 24.38 | 24.87 | 24.22 | 24.69 | 5,088,186 | +0.12(+0.51%) |
Feb 27, 2008 | 24.54 | 25.03 | 24.34 | 24.56 | 5,417,426 | -0.11(-0.43%) |
Feb 26, 2008 | 24.28 | 24.84 | 24.20 | 24.67 | 5,574,909 | +0.33(+1.35%) |
Feb 25, 2008 | 23.87 | 24.45 | 23.47 | 24.34 | 8,410,580 | +0.28(+1.15%) |
Feb 22, 2008 | 24.87 | 24.96 | 23.01 | 24.06 | 20,115,576 | -2.44(-9.20%) |
Feb 21, 2008 | 27.13 | 27.26 | 26.39 | 26.50 | 5,577,255 | -0.60(-2.20%) |
Feb 20, 2008 | 27.01 | 27.34 | 26.91 | 27.10 | 5,129,451 | +0.20(+0.76%) |
Feb 19, 2008 | 27.36 | 27.58 | 26.82 | 26.89 | 3,286,368 | -0.13(-0.49%) |
Feb 18, 2008 | 26.91 | 27.15 | 26.80 | 27.03 | 2,902,330 | +0.00(+0.00%) |
Feb 15, 2008 | 26.91 | 27.15 | 26.80 | 27.03 | 2,902,330 | -0.08(-0.30%) |
Feb 14, 2008 | 28.01 | 28.01 | 27.07 | 27.11 | 3,374,228 | -0.91(-3.24%) |
Feb 13, 2008 | 27.02 | 28.02 | 26.88 | 28.01 | 3,867,064 | +1.27(+4.76%) |
Feb 12, 2008 | 26.94 | 27.10 | 26.69 | 26.74 | 2,653,377 | +0.05(+0.20%) |
Feb 11, 2008 | 26.55 | 26.91 | 26.45 | 26.69 | 2,395,767 | +0.22(+0.84%) |
Feb 08, 2008 | 25.84 | 26.52 | 25.81 | 26.47 | 2,947,907 | +0.44(+1.67%) |
Feb 07, 2008 | 26.12 | 26.40 | 25.64 | 26.03 | 3,715,474 | -0.05(-0.20%) |
Feb 06, 2008 | 26.81 | 26.99 | 26.03 | 26.08 | 2,771,544 | -0.49(-1.84%) |
Feb 05, 2008 | 27.20 | 27.38 | 26.54 | 26.57 | 3,079,382 | -1.10(-3.99%) |
Feb 04, 2008 | 27.53 | 27.93 | 27.53 | 27.68 | 2,264,047 | -0.04(-0.16%) |
Feb 01, 2008 | 27.49 | 27.88 | 26.78 | 27.72 | 2,864,692 | +0.42(+1.53%) |
Jan 31, 2008 | 26.74 | 27.53 | 26.64 | 27.30 | 3,077,060 | +0.21(+0.79%) |
Jan 30, 2008 | 26.34 | 27.58 | 26.33 | 27.09 | 3,274,558 | +0.31(+1.16%) |
Jan 29, 2008 | 26.52 | 26.90 | 26.21 | 26.78 | 3,217,288 | +0.44(+1.69%) |
Jan 28, 2008 | 26.41 | 26.79 | 25.90 | 26.33 | 2,498,454 | -0.01(-0.03%) |
Jan 25, 2008 | 26.43 | 27.05 | 26.26 | 26.34 | 4,980,842 | +0.06(+0.24%) |
Jan 24, 2008 | 26.09 | 26.31 | 25.51 | 26.28 | 3,969,502 | +0.07(+0.27%) |
Jan 23, 2008 | 25.07 | 26.22 | 24.69 | 26.21 | 6,423,264 | +0.48(+1.87%) |
Jan 22, 2008 | 26.80 | 27.28 | 25.59 | 25.73 | 6,390,631 | -1.49(-5.46%) |
Jan 21, 2008 | 27.56 | 27.93 | 26.84 | 27.21 | 6,480,570 | +0.00(+0.00%) |
Jan 18, 2008 | 27.56 | 27.93 | 26.84 | 27.21 | 6,480,570 | +0.06(+0.23%) |
Jan 17, 2008 | 28.42 | 28.46 | 27.04 | 27.15 | 5,999,444 | -1.12(-3.96%) |
Jan 16, 2008 | 27.22 | 28.47 | 26.94 | 28.27 | 6,375,841 | +1.05(+3.86%) |
Jan 15, 2008 | 26.94 | 27.52 | 26.94 | 27.22 | 3,301,965 | +0.08(+0.30%) |
Jan 14, 2008 | 27.26 | 27.34 | 26.82 | 27.14 | 1,948,875 | +0.19(+0.69%) |
Jan 11, 2008 | 27.21 | 27.56 | 26.89 | 26.96 | 3,163,590 | -0.52(-1.91%) |
Jan 10, 2008 | 27.33 | 27.68 | 26.99 | 27.48 | 2,914,123 | +0.16(+0.59%) |
Jan 09, 2008 | 27.16 | 27.78 | 26.96 | 27.32 | 4,512,927 | +0.14(+0.52%) |
Jan 08, 2008 | 28.02 | 28.02 | 27.13 | 27.18 | 4,709,590 | -0.74(-2.65%) |
Jan 07, 2008 | 26.91 | 28.47 | 26.82 | 27.92 | 4,750,458 | +1.11(+4.15%) |
Jan 04, 2008 | 27.45 | 27.63 | 26.69 | 26.80 | 3,392,883 | -0.75(-2.71%) |
Jan 03, 2008 | 27.63 | 28.11 | 27.40 | 27.55 | 3,810,188 | -0.14(-0.51%) |
Jan 02, 2008 | 28.03 | 28.41 | 27.54 | 27.69 | 4,211,054 | -0.43(-1.52%) |