Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.00 | 25.22 | 24.99 | 25.06 | 912,025 | +0.04(+0.18%) |
Mar 28, 2008 | 25.28 | 25.35 | 24.96 | 25.02 | 1,044,939 | +0.00(+0.00%) |
Mar 27, 2008 | 25.45 | 25.52 | 25.02 | 25.02 | 696,016 | -0.15(-0.59%) |
Mar 26, 2008 | 25.26 | 25.32 | 25.04 | 25.17 | 822,012 | +0.07(+0.29%) |
Mar 25, 2008 | 24.99 | 25.23 | 24.84 | 25.10 | 1,388,063 | +0.30(+1.22%) |
Mar 24, 2008 | 24.27 | 25.00 | 24.27 | 24.80 | 953,661 | +0.83(+3.45%) |
Mar 21, 2008 | 23.62 | 24.27 | 23.52 | 23.97 | 1,766,007 | +0.00(+0.00%) |
Mar 20, 2008 | 23.62 | 24.27 | 23.52 | 23.97 | 1,766,007 | +0.03(+0.14%) |
Mar 19, 2008 | 24.90 | 25.05 | 23.93 | 23.93 | 1,860,547 | -0.90(-3.63%) |
Mar 18, 2008 | 24.44 | 24.84 | 23.69 | 24.84 | 2,072,477 | +0.94(+3.93%) |
Mar 17, 2008 | 23.50 | 24.19 | 22.46 | 23.90 | 2,302,046 | -0.52(-2.15%) |
Mar 14, 2008 | 25.07 | 25.13 | 24.12 | 24.42 | 2,053,338 | -0.48(-1.91%) |
Mar 13, 2008 | 24.33 | 25.07 | 24.24 | 24.90 | 2,984,989 | +0.04(+0.15%) |
Mar 12, 2008 | 25.01 | 25.24 | 24.81 | 24.86 | 1,411,139 | -0.38(-1.49%) |
Mar 11, 2008 | 24.90 | 25.25 | 24.61 | 25.24 | 1,371,451 | +1.28(+5.33%) |
Mar 10, 2008 | 24.39 | 24.39 | 23.83 | 23.96 | 2,042,103 | -0.38(-1.58%) |
Mar 07, 2008 | 24.39 | 24.72 | 23.98 | 24.34 | 1,439,279 | -0.58(-2.34%) |
Mar 06, 2008 | 25.52 | 25.52 | 24.88 | 24.93 | 1,135,255 | -0.75(-2.90%) |
Mar 05, 2008 | 25.39 | 25.73 | 25.27 | 25.67 | 784,157 | +0.44(+1.74%) |
Mar 04, 2008 | 25.17 | 25.38 | 24.77 | 25.23 | 1,919,207 | -0.51(-1.99%) |
Mar 03, 2008 | 25.55 | 25.85 | 25.38 | 25.74 | 1,607,133 | +0.14(+0.56%) |
Feb 29, 2008 | 26.20 | 26.23 | 25.56 | 25.60 | 832,479 | -1.07(-4.01%) |
Feb 28, 2008 | 26.81 | 26.86 | 26.60 | 26.67 | 1,125,431 | -0.36(-1.33%) |
Feb 27, 2008 | 26.83 | 27.20 | 26.71 | 27.03 | 1,397,340 | +0.21(+0.79%) |
Feb 26, 2008 | 26.39 | 26.86 | 26.28 | 26.82 | 1,884,327 | +0.38(+1.44%) |
Feb 25, 2008 | 25.96 | 26.52 | 25.84 | 26.44 | 1,451,050 | +0.48(+1.83%) |
Feb 22, 2008 | 25.88 | 25.96 | 25.37 | 25.96 | 1,023,480 | +0.39(+1.54%) |
Feb 21, 2008 | 26.04 | 26.09 | 25.49 | 25.57 | 1,404,302 | -0.30(-1.17%) |
Feb 20, 2008 | 25.18 | 25.90 | 25.18 | 25.87 | 1,378,304 | -0.21(-0.82%) |
Feb 19, 2008 | 26.41 | 26.43 | 25.98 | 26.08 | 2,433,003 | +0.09(+0.33%) |
Feb 18, 2008 | 25.83 | 26.04 | 25.64 | 26.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.83 | 26.04 | 25.64 | 26.00 | 3,825,972 | +0.43(+1.70%) |
Feb 14, 2008 | 25.93 | 26.07 | 25.51 | 25.56 | 3,884,913 | -0.05(-0.19%) |
Feb 13, 2008 | 25.41 | 25.64 | 25.13 | 25.61 | 1,252,054 | -0.08(-0.30%) |
Feb 12, 2008 | 25.93 | 26.17 | 25.60 | 25.68 | 1,594,762 | +0.26(+1.03%) |
Feb 11, 2008 | 25.18 | 25.46 | 24.98 | 25.42 | 1,628,944 | +0.10(+0.41%) |
Feb 08, 2008 | 25.14 | 25.55 | 25.09 | 25.32 | 1,723,327 | -0.11(-0.43%) |
Feb 07, 2008 | 24.98 | 25.70 | 24.93 | 25.43 | 1,938,140 | +0.03(+0.13%) |
Feb 06, 2008 | 25.63 | 25.85 | 25.29 | 25.40 | 1,490,971 | -0.24(-0.94%) |
Feb 05, 2008 | 26.11 | 26.43 | 25.53 | 25.64 | 2,662,534 | -0.98(-3.69%) |
Feb 04, 2008 | 26.87 | 26.98 | 26.54 | 26.62 | 2,026,264 | -0.55(-2.01%) |
Feb 01, 2008 | 26.71 | 27.25 | 26.71 | 27.17 | 1,749,308 | +0.89(+3.39%) |
Jan 31, 2008 | 25.34 | 26.50 | 25.34 | 26.27 | 2,052,646 | +0.63(+2.46%) |
Jan 30, 2008 | 25.71 | 26.42 | 24.96 | 25.64 | 2,784,895 | -0.70(-2.66%) |
Jan 29, 2008 | 26.19 | 26.35 | 26.02 | 26.34 | 1,208,384 | -0.19(-0.73%) |
Jan 28, 2008 | 26.05 | 26.54 | 25.51 | 26.54 | 1,552,357 | +0.36(+1.36%) |
Jan 25, 2008 | 26.81 | 27.14 | 26.09 | 26.18 | 3,500,591 | +0.54(+2.10%) |
Jan 24, 2008 | 25.32 | 25.70 | 25.14 | 25.64 | 2,227,256 | +0.51(+2.04%) |
Jan 23, 2008 | 23.64 | 25.13 | 23.34 | 25.13 | 3,778,191 | +0.40(+1.61%) |
Jan 22, 2008 | 23.84 | 25.08 | 23.39 | 24.73 | 4,743,472 | -0.95(-3.69%) |
Jan 21, 2008 | 25.94 | 26.30 | 25.27 | 25.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.94 | 26.30 | 25.27 | 25.68 | 3,521,277 | +0.43(+1.68%) |
Jan 17, 2008 | 26.29 | 26.50 | 25.12 | 25.26 | 5,007,575 | -0.79(-3.04%) |
Jan 16, 2008 | 26.11 | 26.38 | 25.33 | 26.05 | 2,360,279 | -0.50(-1.87%) |
Jan 15, 2008 | 27.25 | 27.25 | 26.45 | 26.55 | 2,578,202 | -1.35(-4.84%) |
Jan 14, 2008 | 27.79 | 27.90 | 27.52 | 27.90 | 1,508,438 | +0.43(+1.58%) |
Jan 11, 2008 | 27.59 | 27.72 | 27.31 | 27.47 | 2,006,628 | -0.88(-3.10%) |
Jan 10, 2008 | 27.53 | 28.47 | 27.52 | 28.34 | 2,039,544 | +0.32(+1.14%) |
Jan 09, 2008 | 27.69 | 28.12 | 27.50 | 28.02 | 2,115,687 | +0.53(+1.94%) |
Jan 08, 2008 | 28.01 | 28.26 | 27.47 | 27.49 | 1,675,383 | -0.47(-1.69%) |
Jan 07, 2008 | 27.99 | 28.10 | 27.61 | 27.96 | 2,336,142 | +0.31(+1.14%) |
Jan 04, 2008 | 28.18 | 28.23 | 27.65 | 27.65 | 2,027,146 | -0.80(-2.81%) |
Jan 03, 2008 | 28.38 | 28.59 | 28.01 | 28.45 | 2,299,536 | +0.07(+0.23%) |
Jan 02, 2008 | 28.64 | 28.77 | 28.13 | 28.38 | 1,553,071 | -0.14(-0.49%) |