Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.23 | 24.88 | 24.05 | 24.43 | 2,463,157 | +0.34(+1.41%) |
Mar 28, 2008 | 24.64 | 25.00 | 24.03 | 24.09 | 4,986,239 | -0.75(-3.02%) |
Mar 27, 2008 | 25.62 | 25.62 | 24.71 | 24.84 | 3,990,464 | -0.74(-2.88%) |
Mar 26, 2008 | 26.03 | 26.19 | 25.14 | 25.58 | 3,528,684 | -0.66(-2.52%) |
Mar 25, 2008 | 26.26 | 26.27 | 25.43 | 26.24 | 5,120,025 | +0.18(+0.69%) |
Mar 24, 2008 | 26.03 | 26.69 | 25.78 | 26.05 | 8,870,533 | +0.47(+1.82%) |
Mar 21, 2008 | 24.39 | 25.66 | 23.83 | 25.59 | 4,992,773 | +0.00(+0.00%) |
Mar 20, 2008 | 24.39 | 25.66 | 23.83 | 25.59 | 4,992,773 | +1.15(+4.69%) |
Mar 19, 2008 | 25.06 | 25.31 | 24.44 | 24.44 | 10,400,783 | -0.37(-1.48%) |
Mar 18, 2008 | 24.56 | 24.82 | 23.71 | 24.81 | 8,126,736 | +0.98(+4.11%) |
Mar 17, 2008 | 23.18 | 24.12 | 23.00 | 23.83 | 8,434,895 | -0.17(-0.72%) |
Mar 14, 2008 | 24.77 | 24.89 | 23.59 | 24.00 | 8,324,251 | -0.35(-1.43%) |
Mar 13, 2008 | 23.62 | 24.56 | 23.07 | 24.35 | 5,385,434 | +0.44(+1.86%) |
Mar 12, 2008 | 24.62 | 25.22 | 23.80 | 23.91 | 7,869,733 | -0.42(-1.71%) |
Mar 11, 2008 | 22.99 | 24.48 | 22.99 | 24.32 | 9,900,199 | +1.74(+7.69%) |
Mar 10, 2008 | 22.55 | 23.00 | 22.32 | 22.59 | 5,801,498 | -0.10(-0.46%) |
Mar 07, 2008 | 22.20 | 23.06 | 21.95 | 22.69 | 3,877,995 | +0.43(+1.94%) |
Mar 06, 2008 | 22.93 | 22.93 | 22.25 | 22.26 | 3,688,237 | -0.70(-3.03%) |
Mar 05, 2008 | 23.32 | 23.56 | 22.79 | 22.96 | 4,820,727 | -0.13(-0.57%) |
Mar 04, 2008 | 23.01 | 23.30 | 22.42 | 23.09 | 4,411,154 | -0.20(-0.87%) |
Mar 03, 2008 | 23.74 | 23.74 | 23.09 | 23.29 | 5,131,517 | -0.51(-2.16%) |
Feb 29, 2008 | 24.28 | 24.31 | 23.46 | 23.80 | 5,286,772 | -0.67(-2.75%) |
Feb 28, 2008 | 25.32 | 25.32 | 24.48 | 24.48 | 2,627,296 | -1.03(-4.03%) |
Feb 27, 2008 | 25.14 | 25.82 | 25.07 | 25.51 | 4,021,346 | +0.00(+0.00%) |
Feb 26, 2008 | 25.26 | 25.85 | 25.19 | 25.51 | 3,686,158 | +0.17(+0.66%) |
Feb 25, 2008 | 24.99 | 25.43 | 24.48 | 25.34 | 4,315,499 | +0.35(+1.42%) |
Feb 22, 2008 | 24.74 | 25.00 | 24.14 | 24.98 | 3,756,768 | +0.06(+0.25%) |
Feb 21, 2008 | 25.76 | 25.76 | 24.66 | 24.92 | 1,741,440 | -0.51(-2.00%) |
Feb 20, 2008 | 24.32 | 25.51 | 24.27 | 25.43 | 3,904,315 | +0.76(+3.10%) |
Feb 19, 2008 | 25.67 | 25.67 | 24.62 | 24.66 | 5,150,172 | -0.46(-1.83%) |
Feb 18, 2008 | 25.02 | 25.19 | 24.67 | 25.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.02 | 25.19 | 24.67 | 25.12 | 3,960,555 | -0.03(-0.11%) |
Feb 14, 2008 | 25.85 | 25.85 | 25.03 | 25.15 | 2,268,518 | -0.71(-2.74%) |
Feb 13, 2008 | 25.92 | 26.03 | 25.26 | 25.86 | 1,942,947 | +0.08(+0.32%) |
Feb 12, 2008 | 25.62 | 26.08 | 25.37 | 25.78 | 4,354,711 | +0.44(+1.73%) |
Feb 11, 2008 | 25.80 | 25.81 | 25.27 | 25.34 | 2,116,516 | -0.62(-2.38%) |
Feb 08, 2008 | 26.03 | 26.42 | 25.31 | 25.96 | 5,200,136 | -0.20(-0.77%) |
Feb 07, 2008 | 25.32 | 26.46 | 25.30 | 26.16 | 3,983,940 | +0.60(+2.37%) |
Feb 06, 2008 | 25.94 | 26.31 | 25.35 | 25.55 | 4,453,394 | -0.13(-0.51%) |
Feb 05, 2008 | 26.16 | 26.72 | 25.66 | 25.69 | 7,703,017 | -1.01(-3.77%) |
Feb 04, 2008 | 27.52 | 27.52 | 26.56 | 26.69 | 4,150,911 | -0.84(-3.05%) |
Feb 01, 2008 | 26.99 | 27.60 | 26.88 | 27.54 | 6,183,662 | +0.62(+2.30%) |
Jan 31, 2008 | 25.46 | 27.10 | 25.01 | 26.92 | 9,765,200 | +1.04(+4.03%) |
Jan 30, 2008 | 26.19 | 28.15 | 25.79 | 25.87 | 6,683,355 | -0.26(-1.01%) |
Jan 29, 2008 | 25.92 | 26.16 | 25.08 | 26.14 | 4,006,153 | +0.42(+1.62%) |
Jan 28, 2008 | 24.82 | 25.77 | 24.25 | 25.72 | 6,196,701 | +0.95(+3.81%) |
Jan 25, 2008 | 25.55 | 25.74 | 24.66 | 24.78 | 5,988,315 | -0.59(-2.33%) |
Jan 24, 2008 | 25.21 | 25.62 | 24.76 | 25.37 | 9,187,275 | +0.40(+1.61%) |
Jan 23, 2008 | 22.59 | 25.17 | 22.18 | 24.96 | 7,209,643 | +2.07(+9.05%) |
Jan 22, 2008 | 21.20 | 23.55 | 21.02 | 22.89 | 4,925,701 | +0.78(+3.52%) |
Jan 21, 2008 | 22.53 | 22.77 | 21.75 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.53 | 22.77 | 21.75 | 22.11 | 2,462,065 | -0.33(-1.46%) |
Jan 17, 2008 | 23.35 | 23.35 | 22.38 | 22.44 | 2,654,952 | -0.83(-3.58%) |
Jan 16, 2008 | 22.86 | 23.68 | 22.59 | 23.27 | 5,938,173 | +0.54(+2.38%) |
Jan 15, 2008 | 22.93 | 22.97 | 22.36 | 22.73 | 2,046,047 | -0.50(-2.15%) |
Jan 14, 2008 | 23.46 | 23.59 | 22.86 | 23.23 | 2,586,303 | -0.08(-0.33%) |
Jan 11, 2008 | 23.49 | 23.93 | 23.08 | 23.31 | 6,196,797 | -0.29(-1.24%) |
Jan 10, 2008 | 22.77 | 24.07 | 22.07 | 23.60 | 5,598,792 | +0.35(+1.52%) |
Jan 09, 2008 | 22.94 | 23.26 | 22.27 | 23.25 | 4,527,902 | +0.17(+0.75%) |
Jan 08, 2008 | 24.29 | 24.42 | 23.03 | 23.07 | 2,168,792 | -1.02(-4.24%) |
Jan 07, 2008 | 23.86 | 24.64 | 23.63 | 24.10 | 3,879,502 | +0.35(+1.46%) |
Jan 04, 2008 | 24.32 | 24.32 | 23.62 | 23.75 | 4,624,162 | -1.03(-4.15%) |
Jan 03, 2008 | 25.12 | 25.42 | 24.39 | 24.78 | 4,869,354 | -0.38(-1.52%) |
Jan 02, 2008 | 25.87 | 25.87 | 24.91 | 25.16 | 2,075,786 | -0.61(-2.37%) |