Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.75 | 25.94 | 25.50 | 25.68 | 9,578,694 | +0.31(+1.22%) |
Mar 28, 2008 | 25.50 | 25.74 | 25.30 | 25.37 | 10,366,457 | -0.31(-1.22%) |
Mar 27, 2008 | 26.54 | 26.55 | 25.57 | 25.69 | 13,736,922 | -0.55(-2.10%) |
Mar 26, 2008 | 25.83 | 26.37 | 25.79 | 26.24 | 10,488,850 | +0.09(+0.34%) |
Mar 25, 2008 | 26.00 | 26.27 | 25.75 | 26.15 | 10,847,736 | +0.46(+1.78%) |
Mar 24, 2008 | 25.48 | 25.91 | 25.24 | 25.69 | 8,444,754 | +0.33(+1.30%) |
Mar 21, 2008 | 25.06 | 25.46 | 24.96 | 25.36 | 13,981,755 | +0.00(+0.00%) |
Mar 20, 2008 | 25.06 | 25.46 | 24.96 | 25.36 | 13,981,047 | -0.08(-0.30%) |
Mar 19, 2008 | 26.41 | 26.60 | 25.44 | 25.44 | 17,482,896 | -1.37(-5.12%) |
Mar 18, 2008 | 26.49 | 26.86 | 26.38 | 26.81 | 7,828,838 | +0.54(+2.06%) |
Mar 17, 2008 | 26.31 | 26.57 | 25.84 | 26.27 | 15,830,953 | -0.93(-3.43%) |
Mar 14, 2008 | 27.75 | 27.83 | 26.99 | 27.20 | 11,923,620 | -0.54(-1.95%) |
Mar 13, 2008 | 27.74 | 27.84 | 27.48 | 27.74 | 10,283,157 | -0.17(-0.62%) |
Mar 12, 2008 | 28.04 | 28.18 | 27.86 | 27.91 | 17,157,606 | +0.06(+0.21%) |
Mar 11, 2008 | 27.91 | 28.01 | 27.35 | 27.85 | 16,905,054 | +0.54(+1.97%) |
Mar 10, 2008 | 27.64 | 27.75 | 27.12 | 27.32 | 21,961,506 | +0.28(+1.02%) |
Mar 07, 2008 | 27.09 | 27.32 | 26.74 | 27.04 | 10,692,422 | +0.04(+0.16%) |
Mar 06, 2008 | 27.54 | 27.63 | 26.94 | 27.00 | 8,937,541 | -0.84(-3.03%) |
Mar 05, 2008 | 27.36 | 27.84 | 27.31 | 27.84 | 10,257,749 | +0.70(+2.57%) |
Mar 04, 2008 | 26.80 | 27.25 | 26.74 | 27.14 | 12,501,731 | -0.22(-0.82%) |
Mar 03, 2008 | 27.13 | 27.57 | 27.08 | 27.37 | 11,114,596 | -0.10(-0.37%) |
Feb 29, 2008 | 27.84 | 27.86 | 27.39 | 27.47 | 9,152,473 | -0.55(-1.95%) |
Feb 28, 2008 | 27.79 | 28.15 | 27.63 | 28.02 | 12,168,770 | -0.12(-0.44%) |
Feb 27, 2008 | 28.09 | 28.43 | 28.02 | 28.14 | 9,118,374 | -0.39(-1.38%) |
Feb 26, 2008 | 27.98 | 28.61 | 27.91 | 28.53 | 8,711,692 | +0.25(+0.88%) |
Feb 25, 2008 | 27.96 | 28.32 | 27.83 | 28.28 | 8,207,966 | +0.53(+1.89%) |
Feb 22, 2008 | 27.77 | 27.80 | 27.25 | 27.76 | 7,826,682 | +0.48(+1.75%) |
Feb 21, 2008 | 27.54 | 27.68 | 27.24 | 27.28 | 10,864,352 | -0.69(-2.48%) |
Feb 20, 2008 | 27.58 | 28.09 | 27.47 | 27.97 | 10,813,552 | -0.39(-1.39%) |
Feb 19, 2008 | 28.54 | 28.58 | 28.27 | 28.37 | 7,880,928 | +0.55(+1.99%) |
Feb 18, 2008 | 27.88 | 27.98 | 27.46 | 27.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.88 | 27.98 | 27.46 | 27.81 | 8,017,642 | -0.32(-1.13%) |
Feb 14, 2008 | 28.37 | 28.42 | 28.10 | 28.13 | 7,375,041 | -0.14(-0.49%) |
Feb 13, 2008 | 27.84 | 28.30 | 27.80 | 28.27 | 9,359,174 | +0.51(+1.83%) |
Feb 12, 2008 | 27.56 | 28.06 | 27.48 | 27.76 | 13,028,145 | +0.32(+1.17%) |
Feb 11, 2008 | 27.23 | 27.44 | 26.94 | 27.44 | 13,012,835 | +0.21(+0.78%) |
Feb 08, 2008 | 26.69 | 27.31 | 26.66 | 27.23 | 10,583,792 | +0.53(+2.00%) |
Feb 07, 2008 | 26.80 | 26.91 | 26.41 | 26.69 | 12,000,366 | -0.28(-1.05%) |
Feb 06, 2008 | 27.15 | 27.21 | 26.91 | 26.98 | 17,128,030 | +0.10(+0.36%) |
Feb 05, 2008 | 27.40 | 27.43 | 26.83 | 26.88 | 14,830,075 | -0.39(-1.44%) |
Feb 04, 2008 | 27.17 | 27.57 | 27.08 | 27.27 | 8,857,600 | +0.07(+0.25%) |
Feb 01, 2008 | 26.82 | 27.31 | 26.73 | 27.21 | 13,605,609 | +0.13(+0.47%) |
Jan 31, 2008 | 26.17 | 27.12 | 26.04 | 27.08 | 14,265,418 | +0.62(+2.34%) |
Jan 30, 2008 | 26.56 | 27.02 | 26.36 | 26.46 | 10,265,249 | -0.49(-1.82%) |
Jan 29, 2008 | 26.83 | 27.04 | 26.50 | 26.95 | 9,917,616 | +0.02(+0.06%) |
Jan 28, 2008 | 26.57 | 27.03 | 26.22 | 26.94 | 8,619,565 | +0.14(+0.54%) |
Jan 25, 2008 | 27.48 | 27.54 | 26.61 | 26.79 | 10,945,902 | -0.12(-0.44%) |
Jan 24, 2008 | 26.61 | 26.93 | 26.14 | 26.91 | 12,052,696 | +0.92(+3.54%) |
Jan 23, 2008 | 24.92 | 26.34 | 24.50 | 25.99 | 28,049,992 | -0.47(-1.76%) |
Jan 22, 2008 | 24.94 | 26.65 | 24.73 | 26.46 | 27,555,740 | -1.08(-3.91%) |
Jan 21, 2008 | 27.82 | 27.96 | 27.19 | 27.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.82 | 27.96 | 27.19 | 27.53 | 11,333,802 | +0.24(+0.88%) |
Jan 17, 2008 | 27.91 | 28.30 | 27.29 | 27.29 | 17,086,240 | -0.62(-2.23%) |
Jan 16, 2008 | 28.57 | 28.68 | 27.78 | 27.91 | 14,162,097 | -0.61(-2.14%) |
Jan 15, 2008 | 29.09 | 29.13 | 28.52 | 28.52 | 9,519,232 | -1.22(-4.09%) |
Jan 14, 2008 | 29.88 | 29.95 | 29.54 | 29.74 | 4,986,445 | +0.03(+0.11%) |
Jan 11, 2008 | 29.96 | 29.99 | 29.67 | 29.70 | 7,495,809 | -0.56(-1.85%) |
Jan 10, 2008 | 30.14 | 30.36 | 29.95 | 30.26 | 11,239,824 | -0.14(-0.45%) |
Jan 09, 2008 | 30.04 | 30.49 | 30.00 | 30.40 | 16,914,870 | -0.85(-2.71%) |
Jan 08, 2008 | 32.07 | 32.13 | 31.21 | 31.25 | 7,171,593 | -0.51(-1.60%) |
Jan 07, 2008 | 31.85 | 31.88 | 31.48 | 31.75 | 13,419,826 | +0.56(+1.79%) |
Jan 04, 2008 | 32.01 | 32.02 | 31.16 | 31.20 | 10,104,917 | -0.46(-1.46%) |
Jan 03, 2008 | 31.82 | 31.86 | 31.61 | 31.66 | 8,501,519 | +0.59(+1.91%) |
Jan 02, 2008 | 31.24 | 31.32 | 30.89 | 31.06 | 5,353,110 | +0.08(+0.26%) |