Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.77 | 27.98 | 26.65 | 27.15 | 2,951,291 | -0.63(-2.26%) |
Mar 28, 2008 | 28.05 | 28.46 | 27.58 | 27.77 | 1,402,661 | -0.23(-0.81%) |
Mar 27, 2008 | 28.27 | 28.61 | 27.92 | 28.00 | 2,461,961 | -0.20(-0.71%) |
Mar 26, 2008 | 27.87 | 28.45 | 27.57 | 28.20 | 1,772,676 | +0.27(+0.95%) |
Mar 25, 2008 | 26.45 | 28.30 | 25.86 | 27.94 | 4,580,996 | +1.89(+7.27%) |
Mar 24, 2008 | 25.18 | 26.80 | 25.18 | 26.04 | 2,117,638 | +0.68(+2.70%) |
Mar 21, 2008 | 25.64 | 25.68 | 23.25 | 25.36 | 5,781,502 | +0.00(+0.00%) |
Mar 20, 2008 | 25.64 | 25.68 | 23.25 | 25.36 | 5,781,502 | -0.32(-1.26%) |
Mar 19, 2008 | 28.08 | 29.97 | 25.65 | 25.68 | 4,028,451 | -2.93(-10.24%) |
Mar 18, 2008 | 28.15 | 28.80 | 28.05 | 28.61 | 2,720,249 | +0.99(+3.58%) |
Mar 17, 2008 | 29.48 | 29.71 | 27.17 | 27.62 | 3,967,620 | -2.35(-7.84%) |
Mar 14, 2008 | 31.05 | 31.06 | 29.30 | 29.97 | 2,074,237 | -1.00(-3.22%) |
Mar 13, 2008 | 30.04 | 31.24 | 29.50 | 30.97 | 1,721,852 | +0.62(+2.04%) |
Mar 12, 2008 | 31.07 | 31.35 | 30.19 | 30.35 | 2,684,662 | -0.60(-1.94%) |
Mar 11, 2008 | 30.30 | 31.16 | 29.66 | 30.95 | 2,485,771 | +2.28(+7.96%) |
Mar 10, 2008 | 29.81 | 29.81 | 28.40 | 28.67 | 2,390,598 | -1.04(-3.49%) |
Mar 07, 2008 | 30.07 | 30.47 | 29.27 | 29.70 | 1,787,930 | -0.69(-2.28%) |
Mar 06, 2008 | 30.86 | 31.28 | 30.39 | 30.40 | 1,947,066 | -0.55(-1.78%) |
Mar 05, 2008 | 30.74 | 31.24 | 30.59 | 30.95 | 2,902,141 | +0.20(+0.65%) |
Mar 04, 2008 | 30.17 | 31.02 | 29.97 | 30.75 | 3,471,399 | +0.33(+1.09%) |
Mar 03, 2008 | 30.19 | 30.81 | 30.00 | 30.42 | 2,446,151 | +0.10(+0.31%) |
Feb 29, 2008 | 30.80 | 31.03 | 30.15 | 30.32 | 2,053,366 | -0.74(-2.39%) |
Feb 28, 2008 | 30.90 | 31.26 | 30.29 | 31.06 | 2,256,040 | +0.68(+2.22%) |
Feb 27, 2008 | 30.76 | 31.38 | 30.24 | 30.39 | 1,801,616 | -0.56(-1.81%) |
Feb 26, 2008 | 30.14 | 31.10 | 29.57 | 30.95 | 1,825,841 | +0.76(+2.52%) |
Feb 25, 2008 | 29.50 | 30.34 | 29.30 | 30.19 | 2,280,311 | +0.72(+2.45%) |
Feb 22, 2008 | 28.78 | 29.68 | 28.78 | 29.47 | 2,333,578 | -0.16(-0.55%) |
Feb 21, 2008 | 31.24 | 31.92 | 29.01 | 29.63 | 4,252,818 | +0.03(+0.10%) |
Feb 20, 2008 | 28.57 | 29.78 | 28.34 | 29.60 | 3,572,049 | +1.27(+4.50%) |
Feb 19, 2008 | 27.54 | 28.59 | 27.39 | 28.33 | 1,810,296 | +1.22(+4.49%) |
Feb 18, 2008 | 27.47 | 28.47 | 26.26 | 27.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.47 | 28.47 | 26.26 | 27.11 | 1,610,734 | -0.51(-1.86%) |
Feb 14, 2008 | 27.67 | 27.91 | 27.13 | 27.62 | 2,067,640 | +0.44(+1.61%) |
Feb 13, 2008 | 26.78 | 27.26 | 26.52 | 27.18 | 1,414,182 | +0.58(+2.18%) |
Feb 12, 2008 | 26.69 | 27.22 | 26.25 | 26.60 | 1,406,288 | +0.09(+0.32%) |
Feb 11, 2008 | 25.98 | 26.60 | 25.70 | 26.52 | 1,766,787 | +0.62(+2.39%) |
Feb 08, 2008 | 24.75 | 26.02 | 24.75 | 25.90 | 1,806,904 | +1.14(+4.61%) |
Feb 07, 2008 | 24.28 | 25.07 | 23.77 | 24.76 | 2,359,546 | +0.29(+1.17%) |
Feb 06, 2008 | 25.09 | 25.14 | 24.37 | 24.47 | 2,349,642 | -0.44(-1.76%) |
Feb 05, 2008 | 25.31 | 26.49 | 24.86 | 24.91 | 2,758,167 | -0.81(-3.14%) |
Feb 04, 2008 | 25.05 | 26.02 | 25.05 | 25.72 | 2,064,867 | +0.56(+2.23%) |
Feb 01, 2008 | 24.06 | 25.23 | 24.06 | 25.16 | 1,720,797 | +1.10(+4.59%) |
Jan 31, 2008 | 23.55 | 24.27 | 23.10 | 24.06 | 2,589,997 | +0.20(+0.84%) |
Jan 30, 2008 | 23.58 | 24.73 | 23.19 | 23.86 | 2,741,760 | +0.09(+0.36%) |
Jan 29, 2008 | 24.70 | 24.86 | 23.66 | 23.77 | 2,048,465 | -0.41(-1.69%) |
Jan 28, 2008 | 23.60 | 24.22 | 23.02 | 24.18 | 1,828,458 | +0.46(+1.92%) |
Jan 25, 2008 | 23.95 | 25.01 | 23.56 | 23.72 | 1,679,756 | -0.51(-2.12%) |
Jan 24, 2008 | 22.81 | 24.37 | 22.81 | 24.24 | 2,810,406 | +1.56(+6.88%) |
Jan 23, 2008 | 22.23 | 22.82 | 21.23 | 22.68 | 2,364,809 | -0.16(-0.71%) |
Jan 22, 2008 | 22.44 | 23.31 | 20.69 | 22.84 | 5,558,737 | -0.64(-2.71%) |
Jan 21, 2008 | 23.67 | 24.32 | 23.28 | 23.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.67 | 24.32 | 23.28 | 23.48 | 2,850,202 | +0.14(+0.61%) |
Jan 17, 2008 | 25.19 | 25.43 | 23.27 | 23.33 | 3,684,059 | -1.70(-6.80%) |
Jan 16, 2008 | 26.71 | 26.73 | 24.43 | 25.04 | 3,416,693 | -2.03(-7.48%) |
Jan 15, 2008 | 27.94 | 28.05 | 26.85 | 27.06 | 1,863,611 | -1.12(-3.98%) |
Jan 14, 2008 | 27.93 | 28.25 | 27.74 | 28.18 | 4,341,288 | +0.39(+1.40%) |
Jan 11, 2008 | 28.18 | 28.53 | 27.72 | 27.79 | 1,308,615 | -0.57(-2.01%) |
Jan 10, 2008 | 28.34 | 28.55 | 27.68 | 28.36 | 2,037,482 | -0.14(-0.50%) |
Jan 09, 2008 | 28.45 | 28.82 | 27.76 | 28.51 | 2,599,225 | +0.08(+0.27%) |
Jan 08, 2008 | 30.08 | 30.55 | 28.36 | 28.43 | 2,827,083 | -1.49(-4.99%) |
Jan 07, 2008 | 29.82 | 30.14 | 29.17 | 29.92 | 2,361,730 | +0.29(+0.99%) |
Jan 04, 2008 | 31.45 | 31.45 | 29.34 | 29.63 | 2,217,415 | -1.26(-4.09%) |
Jan 03, 2008 | 30.17 | 31.99 | 30.17 | 30.89 | 2,909,185 | +0.70(+2.33%) |
Jan 02, 2008 | 29.13 | 30.19 | 28.86 | 30.19 | 2,744,185 | +1.90(+6.72%) |