Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.16 | 26.21 | 24.98 | 26.15 | 1,619,102 | +0.96(+3.79%) |
Mar 28, 2008 | 25.49 | 25.59 | 24.97 | 25.19 | 1,087,782 | -0.32(-1.26%) |
Mar 27, 2008 | 25.88 | 25.95 | 24.97 | 25.51 | 1,282,379 | -0.28(-1.08%) |
Mar 26, 2008 | 25.40 | 25.82 | 24.98 | 25.79 | 1,348,423 | +0.23(+0.92%) |
Mar 25, 2008 | 24.83 | 25.66 | 24.66 | 25.56 | 1,148,828 | +0.63(+2.51%) |
Mar 24, 2008 | 24.33 | 25.42 | 24.33 | 24.93 | 1,329,228 | +0.68(+2.79%) |
Mar 21, 2008 | 24.02 | 24.33 | 23.56 | 24.25 | 3,440,979 | +0.00(+0.00%) |
Mar 20, 2008 | 24.02 | 24.33 | 23.56 | 24.25 | 3,440,979 | +0.53(+2.23%) |
Mar 19, 2008 | 24.17 | 24.61 | 23.72 | 23.72 | 2,196,990 | -0.36(-1.48%) |
Mar 18, 2008 | 22.91 | 24.08 | 22.57 | 24.08 | 1,744,014 | +1.75(+7.82%) |
Mar 17, 2008 | 21.98 | 22.82 | 21.74 | 22.33 | 1,335,316 | -0.33(-1.46%) |
Mar 14, 2008 | 23.77 | 24.08 | 22.40 | 22.66 | 1,947,972 | -0.36(-1.55%) |
Mar 13, 2008 | 22.83 | 23.34 | 22.09 | 23.02 | 1,987,411 | -0.12(-0.53%) |
Mar 12, 2008 | 23.46 | 23.57 | 23.05 | 23.14 | 1,856,833 | -0.29(-1.22%) |
Mar 11, 2008 | 21.95 | 23.59 | 21.46 | 23.43 | 4,615,382 | +2.84(+13.80%) |
Mar 10, 2008 | 22.16 | 22.16 | 20.58 | 20.59 | 2,652,944 | -1.61(-7.24%) |
Mar 07, 2008 | 22.28 | 22.88 | 21.89 | 22.19 | 2,058,640 | -0.37(-1.66%) |
Mar 06, 2008 | 22.98 | 23.38 | 22.38 | 22.57 | 2,287,142 | -0.56(-2.41%) |
Mar 05, 2008 | 22.97 | 23.40 | 22.59 | 23.12 | 2,347,775 | +0.22(+0.95%) |
Mar 04, 2008 | 24.96 | 25.29 | 22.64 | 22.91 | 3,625,803 | -2.36(-9.35%) |
Mar 03, 2008 | 24.65 | 25.62 | 24.57 | 25.27 | 1,848,402 | +0.54(+2.18%) |
Feb 29, 2008 | 24.60 | 25.03 | 24.09 | 24.73 | 1,790,633 | -0.19(-0.77%) |
Feb 28, 2008 | 26.07 | 26.33 | 24.86 | 24.92 | 2,345,925 | -1.46(-5.53%) |
Feb 27, 2008 | 26.41 | 26.98 | 26.03 | 26.38 | 711,817 | -0.30(-1.14%) |
Feb 26, 2008 | 26.63 | 27.11 | 26.31 | 26.69 | 876,605 | -0.18(-0.68%) |
Feb 25, 2008 | 25.86 | 27.00 | 25.82 | 26.87 | 1,077,614 | +1.07(+4.14%) |
Feb 22, 2008 | 26.23 | 26.47 | 25.38 | 25.80 | 1,062,386 | -0.34(-1.30%) |
Feb 21, 2008 | 26.88 | 27.27 | 25.85 | 26.14 | 1,797,396 | -0.60(-2.24%) |
Feb 20, 2008 | 27.22 | 27.35 | 26.47 | 26.74 | 1,309,357 | -0.62(-2.26%) |
Feb 19, 2008 | 27.79 | 28.00 | 27.19 | 27.35 | 989,636 | -0.12(-0.44%) |
Feb 18, 2008 | 28.01 | 28.24 | 26.51 | 27.48 | 1,411,229 | +0.00(+0.00%) |
Feb 15, 2008 | 28.01 | 28.24 | 26.51 | 27.48 | 1,411,229 | -0.79(-2.80%) |
Feb 14, 2008 | 28.81 | 29.01 | 28.07 | 28.27 | 1,098,185 | -0.54(-1.87%) |
Feb 13, 2008 | 28.37 | 28.99 | 28.31 | 28.81 | 1,078,652 | +0.48(+1.69%) |
Feb 12, 2008 | 28.83 | 28.83 | 28.13 | 28.33 | 1,008,013 | -0.30(-1.03%) |
Feb 11, 2008 | 28.34 | 28.94 | 27.95 | 28.62 | 1,395,678 | +0.23(+0.83%) |
Feb 08, 2008 | 27.74 | 28.53 | 27.48 | 28.39 | 1,217,371 | +0.64(+2.32%) |
Feb 07, 2008 | 27.75 | 28.24 | 27.22 | 27.75 | 2,346,480 | +0.07(+0.25%) |
Feb 06, 2008 | 27.91 | 28.07 | 27.48 | 27.68 | 1,947,477 | +0.25(+0.92%) |
Feb 05, 2008 | 27.73 | 28.03 | 26.83 | 27.42 | 2,080,928 | -0.83(-2.95%) |
Feb 04, 2008 | 28.49 | 29.24 | 28.14 | 28.26 | 1,241,949 | -0.06(-0.22%) |
Feb 01, 2008 | 26.62 | 28.44 | 26.47 | 28.32 | 1,607,031 | +2.01(+7.63%) |
Jan 31, 2008 | 25.77 | 26.94 | 25.20 | 26.31 | 2,322,683 | +0.06(+0.23%) |
Jan 30, 2008 | 26.57 | 27.07 | 26.10 | 26.25 | 1,081,515 | -0.57(-2.14%) |
Jan 29, 2008 | 26.92 | 27.07 | 26.42 | 26.82 | 757,547 | +0.11(+0.42%) |
Jan 28, 2008 | 26.50 | 26.80 | 25.81 | 26.71 | 872,231 | +0.10(+0.36%) |
Jan 25, 2008 | 26.35 | 27.81 | 26.29 | 26.62 | 1,377,196 | +0.35(+1.32%) |
Jan 24, 2008 | 25.68 | 26.94 | 25.20 | 26.27 | 2,366,193 | +0.45(+1.75%) |
Jan 23, 2008 | 25.72 | 26.20 | 23.29 | 25.82 | 3,440,470 | -0.47(-1.79%) |
Jan 22, 2008 | 25.68 | 26.70 | 22.74 | 26.29 | 2,840,868 | -0.95(-3.48%) |
Jan 21, 2008 | 27.15 | 27.50 | 26.50 | 27.23 | 1,568,620 | +0.00(+0.00%) |
Jan 18, 2008 | 27.15 | 27.50 | 26.50 | 27.23 | 1,568,620 | +0.42(+1.56%) |
Jan 17, 2008 | 28.40 | 28.78 | 26.55 | 26.82 | 2,183,697 | -1.10(-3.95%) |
Jan 16, 2008 | 27.08 | 28.17 | 26.75 | 27.92 | 2,597,378 | +0.83(+3.05%) |
Jan 15, 2008 | 26.15 | 27.26 | 26.15 | 27.09 | 1,647,807 | +0.53(+2.00%) |
Jan 14, 2008 | 26.34 | 26.88 | 26.09 | 26.56 | 1,075,396 | +0.39(+1.49%) |
Jan 11, 2008 | 26.75 | 27.07 | 25.89 | 26.17 | 1,017,678 | -0.74(-2.74%) |
Jan 10, 2008 | 26.18 | 27.31 | 25.90 | 26.91 | 1,216,887 | +0.37(+1.41%) |
Jan 09, 2008 | 26.51 | 26.83 | 25.33 | 26.54 | 1,559,605 | -0.02(-0.07%) |
Jan 08, 2008 | 26.81 | 27.76 | 26.55 | 26.55 | 1,763,083 | -0.23(-0.88%) |
Jan 07, 2008 | 26.69 | 27.37 | 26.38 | 26.79 | 2,749,059 | +0.29(+1.08%) |
Jan 04, 2008 | 27.15 | 27.55 | 26.39 | 26.50 | 1,216,859 | -1.04(-3.79%) |
Jan 03, 2008 | 27.22 | 28.09 | 27.18 | 27.55 | 1,007,381 | +0.50(+1.83%) |
Jan 02, 2008 | 27.18 | 27.74 | 26.35 | 27.05 | 1,038,406 | -0.15(-0.54%) |