Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.10 | 28.10 | 27.37 | 27.62 | 2,734,333 | -0.32(-1.13%) |
Mar 28, 2008 | 28.55 | 28.88 | 27.88 | 27.94 | 2,091,133 | -0.69(-2.39%) |
Mar 27, 2008 | 28.83 | 29.22 | 28.46 | 28.63 | 2,553,796 | -0.08(-0.28%) |
Mar 26, 2008 | 29.10 | 29.10 | 28.42 | 28.71 | 2,066,999 | -0.53(-1.81%) |
Mar 25, 2008 | 30.26 | 30.26 | 29.02 | 29.24 | 3,041,568 | -0.71(-2.36%) |
Mar 24, 2008 | 27.89 | 30.50 | 27.89 | 29.94 | 5,859,410 | +1.78(+6.33%) |
Mar 21, 2008 | 26.38 | 28.21 | 26.34 | 28.16 | 4,554,426 | +0.00(+0.00%) |
Mar 20, 2008 | 26.38 | 28.21 | 26.34 | 28.16 | 4,554,426 | +1.82(+6.91%) |
Mar 19, 2008 | 26.92 | 27.62 | 26.31 | 26.34 | 3,219,773 | -0.79(-2.91%) |
Mar 18, 2008 | 26.15 | 27.20 | 26.15 | 27.13 | 4,160,891 | +1.42(+5.53%) |
Mar 17, 2008 | 25.51 | 26.07 | 25.17 | 25.71 | 3,538,738 | -0.38(-1.44%) |
Mar 14, 2008 | 27.26 | 27.64 | 25.83 | 26.08 | 4,606,130 | -1.02(-3.78%) |
Mar 13, 2008 | 26.31 | 27.23 | 25.76 | 27.11 | 3,539,648 | +0.38(+1.41%) |
Mar 12, 2008 | 27.03 | 27.59 | 26.67 | 26.73 | 2,021,615 | -0.28(-1.04%) |
Mar 11, 2008 | 26.08 | 27.05 | 25.86 | 27.01 | 3,404,906 | +1.47(+5.74%) |
Mar 10, 2008 | 25.90 | 25.90 | 25.47 | 25.55 | 3,259,047 | -0.27(-1.06%) |
Mar 07, 2008 | 26.18 | 26.52 | 25.66 | 25.82 | 4,004,011 | -0.56(-2.12%) |
Mar 06, 2008 | 26.64 | 26.70 | 26.28 | 26.38 | 3,373,202 | -0.37(-1.37%) |
Mar 05, 2008 | 26.94 | 27.65 | 26.35 | 26.75 | 2,986,305 | -0.21(-0.77%) |
Mar 04, 2008 | 27.00 | 27.17 | 26.33 | 26.95 | 3,115,069 | -0.35(-1.29%) |
Mar 03, 2008 | 27.40 | 27.59 | 26.78 | 27.31 | 2,465,438 | -0.07(-0.24%) |
Feb 29, 2008 | 28.73 | 28.73 | 27.26 | 27.37 | 3,761,692 | -1.61(-5.57%) |
Feb 28, 2008 | 29.04 | 29.32 | 28.80 | 28.99 | 2,581,527 | -0.41(-1.38%) |
Feb 27, 2008 | 28.92 | 29.53 | 28.90 | 29.39 | 3,516,319 | +0.24(+0.83%) |
Feb 26, 2008 | 28.62 | 29.54 | 28.62 | 29.15 | 2,556,230 | +0.19(+0.66%) |
Feb 25, 2008 | 28.25 | 29.08 | 28.04 | 28.96 | 2,984,742 | +0.66(+2.32%) |
Feb 22, 2008 | 27.45 | 28.34 | 27.18 | 28.30 | 3,390,749 | +0.66(+2.37%) |
Feb 21, 2008 | 28.21 | 28.52 | 27.59 | 27.65 | 4,861,306 | -0.41(-1.47%) |
Feb 20, 2008 | 27.63 | 28.10 | 27.48 | 28.06 | 3,416,956 | +0.03(+0.11%) |
Feb 19, 2008 | 28.01 | 28.52 | 27.34 | 28.03 | 4,576,581 | +0.27(+0.98%) |
Feb 18, 2008 | 27.76 | 28.06 | 27.44 | 27.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.76 | 28.06 | 27.44 | 27.76 | 3,035,574 | -0.06(-0.21%) |
Feb 14, 2008 | 28.71 | 28.91 | 27.73 | 27.82 | 2,173,571 | -0.94(-3.28%) |
Feb 13, 2008 | 28.67 | 29.47 | 28.43 | 28.76 | 2,149,406 | +0.06(+0.21%) |
Feb 12, 2008 | 27.64 | 28.97 | 27.64 | 28.70 | 3,904,042 | +1.19(+4.34%) |
Feb 11, 2008 | 27.40 | 27.70 | 26.82 | 27.51 | 2,959,235 | +0.28(+1.03%) |
Feb 08, 2008 | 27.92 | 27.94 | 27.08 | 27.23 | 3,064,898 | -0.79(-2.81%) |
Feb 07, 2008 | 27.63 | 28.25 | 27.31 | 28.01 | 3,660,875 | +0.28(+1.01%) |
Feb 06, 2008 | 28.22 | 28.50 | 27.59 | 27.73 | 3,711,184 | -0.24(-0.87%) |
Feb 05, 2008 | 29.06 | 29.23 | 27.98 | 27.98 | 3,655,638 | -1.55(-5.24%) |
Feb 04, 2008 | 29.86 | 30.20 | 29.44 | 29.52 | 2,536,943 | -0.64(-2.12%) |
Feb 01, 2008 | 29.96 | 30.24 | 29.51 | 30.17 | 2,717,480 | +0.23(+0.76%) |
Jan 31, 2008 | 28.03 | 30.30 | 27.82 | 29.94 | 5,078,537 | +1.57(+5.53%) |
Jan 30, 2008 | 29.16 | 29.47 | 28.34 | 28.37 | 3,920,484 | -0.86(-2.95%) |
Jan 29, 2008 | 29.05 | 29.38 | 28.63 | 29.23 | 2,943,432 | +0.32(+1.10%) |
Jan 28, 2008 | 27.95 | 28.94 | 27.11 | 28.91 | 5,541,725 | +0.95(+3.40%) |
Jan 25, 2008 | 30.72 | 31.27 | 27.81 | 27.96 | 12,669,053 | -1.59(-5.38%) |
Jan 24, 2008 | 30.42 | 30.42 | 28.78 | 29.55 | 5,790,167 | -0.66(-2.17%) |
Jan 23, 2008 | 26.52 | 30.48 | 26.34 | 30.21 | 8,373,793 | +3.06(+11.29%) |
Jan 22, 2008 | 25.89 | 27.70 | 25.58 | 27.15 | 5,217,331 | -0.11(-0.41%) |
Jan 21, 2008 | 27.45 | 27.89 | 27.07 | 27.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.45 | 27.89 | 27.07 | 27.26 | 4,090,610 | +0.04(+0.14%) |
Jan 17, 2008 | 27.68 | 28.44 | 27.16 | 27.22 | 9,088,775 | -1.97(-6.76%) |
Jan 16, 2008 | 27.82 | 29.79 | 27.82 | 29.19 | 5,276,788 | +0.67(+2.35%) |
Jan 15, 2008 | 28.91 | 29.58 | 28.52 | 28.52 | 4,463,057 | -1.30(-4.37%) |
Jan 14, 2008 | 29.33 | 29.94 | 29.33 | 29.83 | 2,077,452 | +0.48(+1.63%) |
Jan 11, 2008 | 30.43 | 30.43 | 29.19 | 29.35 | 4,940,876 | -1.30(-4.25%) |
Jan 10, 2008 | 30.42 | 30.87 | 29.82 | 30.65 | 3,192,205 | +0.34(+1.12%) |
Jan 09, 2008 | 29.61 | 30.31 | 29.35 | 30.31 | 3,563,274 | +0.70(+2.36%) |
Jan 08, 2008 | 30.59 | 31.01 | 29.58 | 29.61 | 3,947,843 | -0.76(-2.50%) |
Jan 07, 2008 | 31.23 | 31.48 | 30.16 | 30.37 | 6,463,297 | -0.85(-2.71%) |
Jan 04, 2008 | 32.78 | 33.00 | 31.08 | 31.22 | 6,427,117 | -2.04(-6.14%) |
Jan 03, 2008 | 33.69 | 33.79 | 33.14 | 33.26 | 2,250,331 | -0.34(-1.01%) |
Jan 02, 2008 | 34.32 | 34.34 | 33.54 | 33.60 | 2,538,315 | -0.81(-2.35%) |