Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.77 | 26.42 | 25.52 | 26.40 | 1,187,236 | +0.76(+2.98%) |
Mar 28, 2008 | 25.74 | 26.01 | 25.51 | 25.64 | 895,738 | -0.44(-1.68%) |
Mar 27, 2008 | 26.68 | 26.95 | 26.05 | 26.07 | 1,495,674 | -0.55(-2.05%) |
Mar 26, 2008 | 26.46 | 26.79 | 25.80 | 26.62 | 1,792,988 | +0.10(+0.36%) |
Mar 25, 2008 | 26.46 | 26.71 | 25.96 | 26.52 | 1,229,637 | +0.12(+0.47%) |
Mar 24, 2008 | 25.56 | 26.68 | 25.27 | 26.40 | 1,660,783 | +0.83(+3.26%) |
Mar 21, 2008 | 25.12 | 25.83 | 24.59 | 25.57 | 2,327,707 | +0.00(+0.00%) |
Mar 20, 2008 | 25.12 | 25.83 | 24.59 | 25.57 | 2,327,707 | +0.87(+3.54%) |
Mar 19, 2008 | 26.02 | 26.62 | 24.69 | 24.69 | 1,336,651 | -1.26(-4.84%) |
Mar 18, 2008 | 24.97 | 26.07 | 24.65 | 25.95 | 1,422,332 | +1.44(+5.88%) |
Mar 17, 2008 | 24.10 | 24.68 | 23.31 | 24.51 | 1,651,968 | +0.31(+1.30%) |
Mar 14, 2008 | 25.17 | 25.21 | 23.96 | 24.20 | 1,165,420 | -0.68(-2.74%) |
Mar 13, 2008 | 24.15 | 24.92 | 23.82 | 24.88 | 1,034,402 | +0.31(+1.25%) |
Mar 12, 2008 | 24.32 | 25.31 | 24.23 | 24.57 | 1,418,577 | +0.43(+1.78%) |
Mar 11, 2008 | 23.99 | 24.24 | 23.45 | 24.14 | 1,071,775 | +0.65(+2.76%) |
Mar 10, 2008 | 23.72 | 24.17 | 23.44 | 23.49 | 766,147 | -0.31(-1.29%) |
Mar 07, 2008 | 24.04 | 24.37 | 23.38 | 23.80 | 1,298,032 | -0.51(-2.08%) |
Mar 06, 2008 | 25.48 | 25.55 | 24.11 | 24.30 | 1,565,369 | -1.48(-5.74%) |
Mar 05, 2008 | 25.18 | 26.28 | 24.97 | 25.79 | 2,241,581 | +0.88(+3.54%) |
Mar 04, 2008 | 24.50 | 25.10 | 24.26 | 24.90 | 1,860,194 | +0.16(+0.63%) |
Mar 03, 2008 | 24.85 | 25.18 | 24.37 | 24.75 | 1,120,570 | -0.15(-0.60%) |
Feb 29, 2008 | 25.21 | 25.40 | 24.71 | 24.90 | 1,261,196 | -0.53(-2.09%) |
Feb 28, 2008 | 25.87 | 25.88 | 25.21 | 25.43 | 1,272,803 | -0.53(-2.05%) |
Feb 27, 2008 | 25.48 | 25.97 | 25.34 | 25.96 | 884,039 | +0.33(+1.28%) |
Feb 26, 2008 | 25.45 | 25.92 | 25.36 | 25.64 | 1,531,494 | -0.15(-0.58%) |
Feb 25, 2008 | 24.80 | 25.87 | 24.78 | 25.79 | 1,348,010 | +0.92(+3.71%) |
Feb 22, 2008 | 25.01 | 25.01 | 24.21 | 24.86 | 771,799 | +0.03(+0.14%) |
Feb 21, 2008 | 25.62 | 25.62 | 24.82 | 24.83 | 828,706 | -0.69(-2.70%) |
Feb 20, 2008 | 24.93 | 25.62 | 24.88 | 25.52 | 954,244 | +0.52(+2.07%) |
Feb 19, 2008 | 25.27 | 25.72 | 24.82 | 25.00 | 1,158,283 | +0.03(+0.14%) |
Feb 18, 2008 | 25.42 | 25.42 | 24.65 | 24.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.42 | 25.42 | 24.65 | 24.97 | 1,560,170 | -0.59(-2.32%) |
Feb 14, 2008 | 26.01 | 26.17 | 25.41 | 25.56 | 1,606,300 | -0.44(-1.68%) |
Feb 13, 2008 | 25.74 | 26.62 | 25.53 | 26.00 | 2,375,400 | +0.64(+2.53%) |
Feb 12, 2008 | 24.86 | 25.46 | 24.67 | 25.36 | 2,526,855 | +0.66(+2.65%) |
Feb 11, 2008 | 24.26 | 24.99 | 23.81 | 24.70 | 1,581,959 | +0.50(+2.09%) |
Feb 08, 2008 | 24.26 | 24.69 | 23.95 | 24.20 | 945,921 | -0.41(-1.66%) |
Feb 07, 2008 | 24.07 | 24.67 | 23.84 | 24.60 | 1,735,758 | +0.44(+1.84%) |
Feb 06, 2008 | 25.03 | 25.25 | 24.04 | 24.16 | 2,028,001 | -0.49(-1.99%) |
Feb 05, 2008 | 24.43 | 24.94 | 24.11 | 24.65 | 2,684,392 | -0.18(-0.74%) |
Feb 04, 2008 | 26.13 | 26.38 | 24.82 | 24.84 | 2,183,228 | -1.30(-4.96%) |
Feb 01, 2008 | 25.33 | 26.53 | 25.25 | 26.13 | 2,058,455 | +0.85(+3.35%) |
Jan 31, 2008 | 23.54 | 26.05 | 23.10 | 25.29 | 5,679,682 | +1.71(+7.24%) |
Jan 30, 2008 | 22.22 | 25.25 | 22.22 | 23.58 | 8,046,379 | +3.54(+17.68%) |
Jan 29, 2008 | 20.34 | 20.78 | 19.88 | 20.04 | 1,768,034 | -0.16(-0.78%) |
Jan 28, 2008 | 19.18 | 20.23 | 19.06 | 20.20 | 1,530,528 | +1.02(+5.30%) |
Jan 25, 2008 | 19.55 | 19.60 | 18.98 | 19.18 | 1,238,330 | -0.16(-0.81%) |
Jan 24, 2008 | 18.68 | 19.86 | 18.46 | 19.34 | 2,258,943 | +0.76(+4.12%) |
Jan 23, 2008 | 16.99 | 18.60 | 16.77 | 18.57 | 2,532,979 | +1.21(+7.00%) |
Jan 22, 2008 | 16.72 | 17.55 | 16.11 | 17.36 | 1,546,179 | -0.01(-0.08%) |
Jan 21, 2008 | 17.47 | 17.57 | 16.95 | 17.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 17.57 | 16.95 | 17.37 | 1,763,559 | -0.07(-0.39%) |
Jan 17, 2008 | 18.27 | 18.33 | 17.43 | 17.44 | 1,687,562 | -0.72(-3.98%) |
Jan 16, 2008 | 18.33 | 18.73 | 18.05 | 18.16 | 1,586,791 | -0.28(-1.52%) |
Jan 15, 2008 | 18.79 | 18.96 | 18.24 | 18.44 | 1,525,119 | -0.55(-2.91%) |
Jan 14, 2008 | 18.91 | 19.21 | 18.91 | 18.99 | 1,031,561 | +0.18(+0.98%) |
Jan 11, 2008 | 19.14 | 19.30 | 18.78 | 18.81 | 957,122 | -0.57(-2.96%) |
Jan 10, 2008 | 19.05 | 19.54 | 18.81 | 19.38 | 1,935,797 | +0.16(+0.85%) |
Jan 09, 2008 | 20.18 | 20.24 | 19.01 | 19.22 | 2,098,308 | -1.01(-4.99%) |
Jan 08, 2008 | 20.48 | 20.88 | 20.20 | 20.23 | 1,226,140 | -0.21(-1.04%) |
Jan 07, 2008 | 20.68 | 21.00 | 20.36 | 20.44 | 1,139,325 | -0.23(-1.09%) |
Jan 04, 2008 | 20.95 | 21.08 | 20.62 | 20.67 | 765,264 | -0.53(-2.48%) |
Jan 03, 2008 | 21.79 | 21.81 | 21.08 | 21.19 | 1,077,787 | -0.58(-2.66%) |
Jan 02, 2008 | 22.43 | 22.43 | 21.16 | 21.77 | 1,157,582 | -0.77(-3.42%) |