Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.22 | 28.22 | 27.49 | 27.74 | 2,722,599 | -0.32(-1.13%) |
Mar 28, 2008 | 28.67 | 29.00 | 28.00 | 28.06 | 2,082,159 | -0.69(-2.39%) |
Mar 27, 2008 | 28.96 | 29.35 | 28.58 | 28.75 | 2,542,837 | -0.08(-0.28%) |
Mar 26, 2008 | 29.22 | 29.22 | 28.54 | 28.83 | 2,058,129 | -0.53(-1.81%) |
Mar 25, 2008 | 30.39 | 30.39 | 29.14 | 29.36 | 3,028,515 | -0.71(-2.36%) |
Mar 24, 2008 | 28.01 | 30.64 | 28.01 | 30.07 | 5,834,264 | +1.79(+6.33%) |
Mar 21, 2008 | 26.49 | 28.34 | 26.46 | 28.28 | 4,534,881 | +0.00(+0.00%) |
Mar 20, 2008 | 26.49 | 28.34 | 26.46 | 28.28 | 4,534,881 | +1.83(+6.91%) |
Mar 19, 2008 | 27.04 | 27.74 | 26.43 | 26.46 | 3,205,955 | -0.79(-2.91%) |
Mar 18, 2008 | 26.26 | 27.32 | 26.26 | 27.25 | 4,143,034 | +1.43(+5.53%) |
Mar 17, 2008 | 25.62 | 26.18 | 25.28 | 25.82 | 3,523,552 | -0.38(-1.44%) |
Mar 14, 2008 | 27.38 | 27.76 | 25.95 | 26.20 | 4,586,362 | -1.03(-3.78%) |
Mar 13, 2008 | 26.43 | 27.34 | 25.87 | 27.23 | 3,524,457 | +0.38(+1.41%) |
Mar 12, 2008 | 27.14 | 27.71 | 26.78 | 26.85 | 2,012,939 | -0.28(-1.04%) |
Mar 11, 2008 | 26.19 | 27.17 | 25.97 | 27.13 | 3,390,294 | +1.47(+5.74%) |
Mar 10, 2008 | 26.01 | 26.01 | 25.58 | 25.66 | 3,245,061 | -0.27(-1.06%) |
Mar 07, 2008 | 26.29 | 26.63 | 25.77 | 25.93 | 3,986,828 | -0.56(-2.12%) |
Mar 06, 2008 | 26.75 | 26.81 | 26.40 | 26.49 | 3,358,726 | -0.37(-1.37%) |
Mar 05, 2008 | 27.06 | 27.77 | 26.46 | 26.86 | 2,973,489 | -0.21(-0.77%) |
Mar 04, 2008 | 27.11 | 27.29 | 26.44 | 27.07 | 3,101,701 | -0.36(-1.29%) |
Mar 03, 2008 | 27.51 | 27.71 | 26.90 | 27.43 | 2,454,858 | -0.07(-0.24%) |
Feb 29, 2008 | 28.85 | 28.85 | 27.38 | 27.49 | 3,745,548 | -1.62(-5.57%) |
Feb 28, 2008 | 29.16 | 29.44 | 28.93 | 29.11 | 2,570,449 | -0.41(-1.38%) |
Feb 27, 2008 | 29.05 | 29.66 | 29.02 | 29.52 | 3,501,229 | +0.24(+0.83%) |
Feb 26, 2008 | 28.74 | 29.67 | 28.74 | 29.27 | 2,545,260 | +0.19(+0.66%) |
Feb 25, 2008 | 28.37 | 29.21 | 28.16 | 29.08 | 2,971,933 | +0.66(+2.32%) |
Feb 22, 2008 | 27.57 | 28.46 | 27.30 | 28.42 | 3,376,198 | +0.66(+2.37%) |
Feb 21, 2008 | 28.33 | 28.64 | 27.71 | 27.77 | 4,840,444 | -0.41(-1.47%) |
Feb 20, 2008 | 27.75 | 28.22 | 27.60 | 28.18 | 3,402,292 | +0.03(+0.11%) |
Feb 19, 2008 | 28.14 | 28.64 | 27.45 | 28.15 | 4,556,940 | +0.27(+0.98%) |
Feb 18, 2008 | 27.88 | 28.18 | 27.56 | 27.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.88 | 28.18 | 27.56 | 27.88 | 3,022,546 | -0.06(-0.21%) |
Feb 14, 2008 | 28.84 | 29.03 | 27.85 | 27.94 | 2,164,243 | -0.95(-3.28%) |
Feb 13, 2008 | 28.79 | 29.59 | 28.56 | 28.88 | 2,140,182 | +0.06(+0.21%) |
Feb 12, 2008 | 27.76 | 29.09 | 27.76 | 28.82 | 3,887,288 | +1.20(+4.34%) |
Feb 11, 2008 | 27.52 | 27.82 | 26.94 | 27.62 | 2,946,535 | +0.28(+1.03%) |
Feb 08, 2008 | 28.04 | 28.06 | 27.20 | 27.34 | 3,051,745 | -0.79(-2.81%) |
Feb 07, 2008 | 27.75 | 28.37 | 27.43 | 28.14 | 3,645,165 | +0.28(+1.01%) |
Feb 06, 2008 | 28.34 | 28.62 | 27.71 | 27.85 | 3,695,258 | -0.24(-0.87%) |
Feb 05, 2008 | 29.19 | 29.36 | 28.10 | 28.10 | 3,639,950 | -1.55(-5.24%) |
Feb 04, 2008 | 29.99 | 30.33 | 29.57 | 29.65 | 2,526,056 | -0.64(-2.12%) |
Feb 01, 2008 | 30.09 | 30.37 | 29.64 | 30.30 | 2,705,818 | +0.23(+0.76%) |
Jan 31, 2008 | 28.15 | 30.43 | 27.94 | 30.07 | 5,056,743 | +1.58(+5.53%) |
Jan 30, 2008 | 29.29 | 29.59 | 28.46 | 28.49 | 3,903,659 | -0.87(-2.95%) |
Jan 29, 2008 | 29.18 | 29.51 | 28.76 | 29.36 | 2,930,800 | +0.32(+1.10%) |
Jan 28, 2008 | 28.07 | 29.07 | 27.23 | 29.04 | 5,517,943 | +0.95(+3.40%) |
Jan 25, 2008 | 30.85 | 31.41 | 27.93 | 28.08 | 12,614,683 | -1.60(-5.38%) |
Jan 24, 2008 | 30.55 | 30.55 | 28.90 | 29.68 | 5,765,318 | -0.66(-2.17%) |
Jan 23, 2008 | 26.63 | 30.61 | 26.45 | 30.34 | 8,337,857 | +3.08(+11.29%) |
Jan 22, 2008 | 26.00 | 27.82 | 25.69 | 27.26 | 5,194,941 | -0.11(-0.41%) |
Jan 21, 2008 | 27.57 | 28.01 | 27.19 | 27.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.01 | 27.19 | 27.37 | 4,073,055 | +0.04(+0.14%) |
Jan 17, 2008 | 27.80 | 28.56 | 27.28 | 27.34 | 9,049,770 | -1.98(-6.76%) |
Jan 16, 2008 | 27.94 | 29.92 | 27.94 | 29.32 | 5,254,143 | +0.67(+2.35%) |
Jan 15, 2008 | 29.03 | 29.70 | 28.65 | 28.65 | 4,443,904 | -1.31(-4.37%) |
Jan 14, 2008 | 29.46 | 30.07 | 29.46 | 29.96 | 2,068,536 | +0.48(+1.63%) |
Jan 11, 2008 | 30.56 | 30.56 | 29.32 | 29.47 | 4,919,672 | -1.31(-4.25%) |
Jan 10, 2008 | 30.55 | 31.01 | 29.95 | 30.78 | 3,178,506 | +0.34(+1.12%) |
Jan 09, 2008 | 29.74 | 30.44 | 29.47 | 30.44 | 3,547,982 | +0.70(+2.36%) |
Jan 08, 2008 | 30.72 | 31.15 | 29.70 | 29.74 | 3,930,901 | -0.76(-2.50%) |
Jan 07, 2008 | 31.37 | 31.61 | 30.29 | 30.50 | 6,435,560 | -0.85(-2.71%) |
Jan 04, 2008 | 32.92 | 33.14 | 31.21 | 31.35 | 6,399,535 | -2.05(-6.14%) |
Jan 03, 2008 | 33.83 | 33.94 | 33.28 | 33.40 | 2,240,674 | -0.34(-1.01%) |
Jan 02, 2008 | 34.47 | 34.48 | 33.68 | 33.74 | 2,527,422 | -0.81(-2.35%) |