Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.08 | 28.08 | 27.36 | 27.61 | 2,736,088 | -0.32(-1.13%) |
Mar 28, 2008 | 28.53 | 28.86 | 27.86 | 27.92 | 2,092,475 | -0.68(-2.39%) |
Mar 27, 2008 | 28.81 | 29.20 | 28.44 | 28.61 | 2,555,435 | -0.08(-0.28%) |
Mar 26, 2008 | 29.08 | 29.08 | 28.40 | 28.69 | 2,068,325 | -0.53(-1.81%) |
Mar 25, 2008 | 30.24 | 30.24 | 29.00 | 29.22 | 3,043,520 | -0.71(-2.36%) |
Mar 24, 2008 | 27.87 | 30.48 | 27.87 | 29.93 | 5,863,170 | +1.78(+6.33%) |
Mar 21, 2008 | 26.36 | 28.20 | 26.33 | 28.14 | 4,557,349 | +0.00(+0.00%) |
Mar 20, 2008 | 26.36 | 28.20 | 26.33 | 28.14 | 4,557,349 | +1.82(+6.91%) |
Mar 19, 2008 | 26.91 | 27.61 | 26.30 | 26.33 | 3,221,839 | -0.79(-2.91%) |
Mar 18, 2008 | 26.13 | 27.19 | 26.13 | 27.11 | 4,163,561 | +1.42(+5.53%) |
Mar 17, 2008 | 25.49 | 26.05 | 25.16 | 25.69 | 3,541,009 | -0.38(-1.44%) |
Mar 14, 2008 | 27.25 | 27.62 | 25.82 | 26.07 | 4,609,085 | -1.02(-3.78%) |
Mar 13, 2008 | 26.30 | 27.21 | 25.74 | 27.09 | 3,541,919 | +0.38(+1.41%) |
Mar 12, 2008 | 27.01 | 27.58 | 26.65 | 26.72 | 2,022,912 | -0.28(-1.04%) |
Mar 11, 2008 | 26.06 | 27.03 | 25.84 | 27.00 | 3,407,091 | +1.46(+5.74%) |
Mar 10, 2008 | 25.88 | 25.88 | 25.45 | 25.53 | 3,261,138 | -0.27(-1.06%) |
Mar 07, 2008 | 26.16 | 26.50 | 25.64 | 25.80 | 4,006,580 | -0.56(-2.12%) |
Mar 06, 2008 | 26.62 | 26.68 | 26.27 | 26.36 | 3,375,366 | -0.37(-1.37%) |
Mar 05, 2008 | 26.92 | 27.63 | 26.33 | 26.73 | 2,988,221 | -0.21(-0.77%) |
Mar 04, 2008 | 26.98 | 27.16 | 26.31 | 26.94 | 3,117,068 | -0.35(-1.29%) |
Mar 03, 2008 | 27.38 | 27.57 | 26.77 | 27.29 | 2,467,020 | -0.07(-0.24%) |
Feb 29, 2008 | 28.71 | 28.71 | 27.25 | 27.36 | 3,764,105 | -1.61(-5.57%) |
Feb 28, 2008 | 29.02 | 29.30 | 28.78 | 28.97 | 2,583,184 | -0.40(-1.38%) |
Feb 27, 2008 | 28.90 | 29.51 | 28.88 | 29.37 | 3,518,575 | +0.24(+0.83%) |
Feb 26, 2008 | 28.60 | 29.52 | 28.60 | 29.13 | 2,557,871 | +0.19(+0.66%) |
Feb 25, 2008 | 28.23 | 29.06 | 28.02 | 28.94 | 2,986,657 | +0.66(+2.32%) |
Feb 22, 2008 | 27.44 | 28.32 | 27.16 | 28.28 | 3,392,925 | +0.66(+2.37%) |
Feb 21, 2008 | 28.19 | 28.50 | 27.58 | 27.63 | 4,864,425 | -0.41(-1.47%) |
Feb 20, 2008 | 27.61 | 28.09 | 27.47 | 28.04 | 3,419,148 | +0.03(+0.10%) |
Feb 19, 2008 | 28.00 | 28.50 | 27.32 | 28.01 | 4,579,517 | +0.27(+0.98%) |
Feb 18, 2008 | 27.75 | 28.04 | 27.42 | 27.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.75 | 28.04 | 27.42 | 27.74 | 3,037,521 | -0.06(-0.21%) |
Feb 14, 2008 | 28.70 | 28.89 | 27.71 | 27.80 | 2,174,966 | -0.94(-3.28%) |
Feb 13, 2008 | 28.65 | 29.45 | 28.42 | 28.74 | 2,150,785 | +0.06(+0.21%) |
Feb 12, 2008 | 27.62 | 28.95 | 27.62 | 28.68 | 3,906,547 | +1.19(+4.34%) |
Feb 11, 2008 | 27.39 | 27.68 | 26.80 | 27.49 | 2,961,133 | +0.28(+1.03%) |
Feb 08, 2008 | 27.90 | 27.92 | 27.06 | 27.21 | 3,066,865 | -0.79(-2.81%) |
Feb 07, 2008 | 27.61 | 28.23 | 27.30 | 28.00 | 3,663,224 | +0.28(+1.01%) |
Feb 06, 2008 | 28.20 | 28.48 | 27.57 | 27.72 | 3,713,566 | -0.24(-0.87%) |
Feb 05, 2008 | 29.04 | 29.21 | 27.96 | 27.96 | 3,657,984 | -1.55(-5.24%) |
Feb 04, 2008 | 29.84 | 30.18 | 29.42 | 29.51 | 2,538,571 | -0.64(-2.12%) |
Feb 01, 2008 | 29.94 | 30.22 | 29.49 | 30.15 | 2,719,224 | +0.23(+0.76%) |
Jan 31, 2008 | 28.01 | 30.28 | 27.81 | 29.92 | 5,081,796 | +1.57(+5.53%) |
Jan 30, 2008 | 29.15 | 29.45 | 28.32 | 28.35 | 3,923,000 | -0.86(-2.95%) |
Jan 29, 2008 | 29.03 | 29.37 | 28.62 | 29.21 | 2,945,321 | +0.32(+1.10%) |
Jan 28, 2008 | 27.93 | 28.92 | 27.09 | 28.89 | 5,545,281 | +0.95(+3.40%) |
Jan 25, 2008 | 30.70 | 31.25 | 27.79 | 27.95 | 12,677,182 | -1.59(-5.38%) |
Jan 24, 2008 | 30.40 | 30.40 | 28.76 | 29.54 | 5,793,882 | -0.66(-2.17%) |
Jan 23, 2008 | 26.50 | 30.46 | 26.32 | 30.19 | 8,379,166 | +3.06(+11.29%) |
Jan 22, 2008 | 25.87 | 27.68 | 25.56 | 27.13 | 5,220,679 | -0.11(-0.41%) |
Jan 21, 2008 | 27.44 | 27.87 | 27.05 | 27.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.44 | 27.87 | 27.05 | 27.24 | 4,093,235 | +0.04(+0.14%) |
Jan 17, 2008 | 27.66 | 28.42 | 27.14 | 27.20 | 9,094,606 | -1.97(-6.76%) |
Jan 16, 2008 | 27.81 | 29.77 | 27.81 | 29.17 | 5,280,174 | +0.67(+2.35%) |
Jan 15, 2008 | 28.89 | 29.56 | 28.50 | 28.50 | 4,465,921 | -1.30(-4.37%) |
Jan 14, 2008 | 29.31 | 29.93 | 29.31 | 29.81 | 2,078,785 | +0.48(+1.63%) |
Jan 11, 2008 | 30.41 | 30.41 | 29.17 | 29.33 | 4,944,046 | -1.30(-4.25%) |
Jan 10, 2008 | 30.40 | 30.85 | 29.80 | 30.63 | 3,194,253 | +0.34(+1.12%) |
Jan 09, 2008 | 29.59 | 30.29 | 29.33 | 30.29 | 3,565,560 | +0.70(+2.36%) |
Jan 08, 2008 | 30.57 | 30.99 | 29.56 | 29.59 | 3,950,376 | -0.76(-2.50%) |
Jan 07, 2008 | 31.21 | 31.46 | 30.14 | 30.35 | 6,467,445 | -0.85(-2.71%) |
Jan 04, 2008 | 32.76 | 32.98 | 31.06 | 31.20 | 6,431,241 | -2.04(-6.14%) |
Jan 03, 2008 | 33.67 | 33.77 | 33.12 | 33.24 | 2,251,775 | -0.34(-1.01%) |
Jan 02, 2008 | 34.30 | 34.31 | 33.52 | 33.58 | 2,539,944 | -0.81(-2.35%) |