Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.61 | 25.97 | 25.45 | 25.77 | 2,310,078 | +0.30(+1.20%) |
Mar 28, 2008 | 25.54 | 26.52 | 25.30 | 25.46 | 2,028,742 | -0.48(-1.87%) |
Mar 27, 2008 | 26.15 | 26.35 | 25.92 | 25.95 | 1,996,940 | -0.14(-0.55%) |
Mar 26, 2008 | 26.19 | 26.39 | 25.87 | 26.09 | 3,312,137 | -0.15(-0.58%) |
Mar 25, 2008 | 24.89 | 26.24 | 24.66 | 26.24 | 4,546,500 | +1.15(+4.57%) |
Mar 24, 2008 | 25.11 | 25.40 | 24.96 | 25.09 | 3,991,071 | -0.57(-2.24%) |
Mar 21, 2008 | 25.14 | 25.69 | 24.91 | 25.67 | 4,480,458 | +0.00(+0.00%) |
Mar 20, 2008 | 25.14 | 25.69 | 24.91 | 25.67 | 4,479,343 | +0.51(+2.03%) |
Mar 19, 2008 | 24.92 | 25.64 | 24.71 | 25.16 | 3,924,112 | +0.25(+1.01%) |
Mar 18, 2008 | 23.86 | 24.95 | 23.69 | 24.91 | 2,703,982 | +1.01(+4.24%) |
Mar 17, 2008 | 24.65 | 24.65 | 23.07 | 23.89 | 5,384,576 | -0.99(-3.97%) |
Mar 14, 2008 | 25.87 | 26.40 | 24.57 | 24.88 | 3,256,235 | -0.97(-3.75%) |
Mar 13, 2008 | 24.64 | 25.89 | 24.53 | 25.85 | 6,025,275 | +0.74(+2.93%) |
Mar 12, 2008 | 24.73 | 25.72 | 24.66 | 25.11 | 3,040,306 | +0.30(+1.23%) |
Mar 11, 2008 | 24.44 | 24.81 | 23.87 | 24.81 | 6,844,219 | +0.52(+2.14%) |
Mar 10, 2008 | 25.55 | 25.55 | 24.29 | 24.29 | 4,448,183 | -1.13(-4.45%) |
Mar 07, 2008 | 26.08 | 26.42 | 25.31 | 25.42 | 4,312,684 | -0.65(-2.51%) |
Mar 06, 2008 | 27.49 | 27.49 | 25.94 | 26.07 | 4,900,043 | -0.13(-0.51%) |
Mar 05, 2008 | 26.82 | 26.88 | 26.19 | 26.21 | 3,694,255 | -0.65(-2.44%) |
Mar 04, 2008 | 26.65 | 27.24 | 26.47 | 26.86 | 3,174,381 | -0.04(-0.17%) |
Mar 03, 2008 | 26.39 | 26.98 | 26.28 | 26.91 | 3,071,046 | +0.31(+1.18%) |
Feb 29, 2008 | 27.11 | 27.13 | 26.45 | 26.59 | 3,066,545 | -0.80(-2.91%) |
Feb 28, 2008 | 26.61 | 27.78 | 26.58 | 27.39 | 3,355,773 | +0.73(+2.72%) |
Feb 27, 2008 | 26.06 | 27.09 | 25.96 | 26.66 | 3,754,891 | +0.49(+1.88%) |
Feb 26, 2008 | 26.27 | 27.26 | 25.96 | 26.17 | 5,336,455 | -1.33(-4.83%) |
Feb 25, 2008 | 27.32 | 28.07 | 27.05 | 27.50 | 2,960,105 | -0.53(-1.89%) |
Feb 22, 2008 | 27.11 | 28.13 | 26.90 | 28.03 | 2,973,374 | +1.04(+3.86%) |
Feb 21, 2008 | 27.76 | 28.36 | 26.69 | 26.99 | 2,600,623 | -0.58(-2.11%) |
Feb 20, 2008 | 26.80 | 27.74 | 26.80 | 27.57 | 3,143,218 | +0.37(+1.35%) |
Feb 19, 2008 | 27.80 | 28.05 | 26.94 | 27.20 | 1,744,137 | -0.10(-0.36%) |
Feb 18, 2008 | 26.98 | 27.38 | 26.64 | 27.30 | 1,900,846 | +0.00(+0.00%) |
Feb 15, 2008 | 26.98 | 27.38 | 26.64 | 27.30 | 1,900,846 | +0.14(+0.53%) |
Feb 14, 2008 | 27.65 | 27.86 | 26.96 | 27.16 | 2,003,521 | -0.31(-1.14%) |
Feb 13, 2008 | 27.59 | 27.92 | 26.91 | 27.47 | 3,489,907 | +1.01(+3.83%) |
Feb 12, 2008 | 26.37 | 26.65 | 26.05 | 26.46 | 1,798,332 | +0.28(+1.06%) |
Feb 11, 2008 | 26.28 | 26.37 | 25.66 | 26.18 | 1,307,075 | +0.01(+0.03%) |
Feb 08, 2008 | 26.35 | 26.85 | 25.75 | 26.17 | 1,849,797 | -0.24(-0.92%) |
Feb 07, 2008 | 25.61 | 26.79 | 25.40 | 26.41 | 2,670,330 | +0.67(+2.61%) |
Feb 06, 2008 | 26.87 | 26.87 | 25.59 | 25.74 | 2,794,962 | -0.83(-3.14%) |
Feb 05, 2008 | 26.28 | 27.20 | 26.23 | 26.57 | 2,625,890 | -0.63(-2.31%) |
Feb 04, 2008 | 27.86 | 27.86 | 27.04 | 27.20 | 2,298,025 | +0.56(+2.09%) |
Feb 01, 2008 | 25.65 | 26.71 | 25.43 | 26.65 | 1,386,822 | +1.13(+4.43%) |
Jan 31, 2008 | 25.04 | 25.54 | 25.02 | 25.52 | 543,521 | -0.21(-0.80%) |
Jan 30, 2008 | 25.95 | 25.98 | 25.63 | 25.72 | 266,890 | -0.09(-0.35%) |
Jan 29, 2008 | 26.03 | 26.33 | 25.19 | 25.81 | 696,547 | +0.15(+0.59%) |
Jan 28, 2008 | 25.40 | 25.73 | 25.13 | 25.66 | 698,083 | +0.15(+0.60%) |
Jan 25, 2008 | 25.51 | 25.51 | 25.51 | 25.51 | 0 | +0.00(+0.00%) |
Jan 24, 2008 | 26.00 | 26.00 | 25.46 | 25.51 | 1,213,701 | -0.15(-0.59%) |
Jan 23, 2008 | 25.60 | 26.10 | 24.97 | 25.66 | 3,878,268 | +0.82(+3.29%) |
Jan 22, 2008 | 24.39 | 25.25 | 24.22 | 24.84 | 922,685 | -0.22(-0.89%) |
Jan 21, 2008 | 25.17 | 25.36 | 24.56 | 25.07 | 3,665,684 | +0.00(+0.00%) |
Jan 18, 2008 | 25.17 | 25.36 | 24.56 | 25.07 | 3,665,684 | -0.18(-0.71%) |
Jan 17, 2008 | 25.83 | 26.44 | 24.88 | 25.25 | 3,323,199 | -0.44(-1.71%) |
Jan 16, 2008 | 25.87 | 26.39 | 25.18 | 25.69 | 4,716,887 | -0.16(-0.62%) |
Jan 15, 2008 | 26.32 | 26.32 | 25.63 | 25.85 | 3,470,018 | -0.72(-2.70%) |
Jan 14, 2008 | 27.40 | 27.49 | 26.39 | 26.56 | 2,905,245 | -0.70(-2.57%) |
Jan 11, 2008 | 27.35 | 27.48 | 26.97 | 27.26 | 1,486,412 | +0.07(+0.26%) |
Jan 10, 2008 | 26.99 | 27.43 | 26.55 | 27.19 | 2,604,688 | +0.02(+0.07%) |
Jan 09, 2008 | 27.98 | 27.98 | 26.51 | 27.17 | 6,321,645 | -0.90(-3.19%) |
Jan 08, 2008 | 29.00 | 29.14 | 28.05 | 28.07 | 3,796,821 | -0.61(-2.13%) |
Jan 07, 2008 | 29.85 | 30.31 | 28.43 | 28.68 | 3,799,490 | -1.35(-4.48%) |
Jan 04, 2008 | 29.69 | 30.82 | 29.48 | 30.03 | 3,830,785 | +0.28(+0.93%) |
Jan 03, 2008 | 28.77 | 30.03 | 28.68 | 29.75 | 5,097,427 | +0.96(+3.33%) |
Jan 02, 2008 | 29.72 | 30.04 | 28.03 | 28.79 | 5,473,921 | -5.04(-14.90%) |