Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.98 | 29.59 | 28.83 | 28.99 | 1,878,756 | +0.16(+0.56%) |
Mar 28, 2008 | 29.64 | 29.72 | 28.75 | 28.83 | 1,584,856 | -0.88(-2.95%) |
Mar 27, 2008 | 30.58 | 30.90 | 29.60 | 29.71 | 1,782,401 | -0.88(-2.89%) |
Mar 26, 2008 | 31.59 | 31.66 | 30.44 | 30.59 | 1,621,326 | -0.97(-3.07%) |
Mar 25, 2008 | 31.53 | 31.64 | 31.06 | 31.56 | 1,823,324 | +0.05(+0.17%) |
Mar 24, 2008 | 31.25 | 31.88 | 31.05 | 31.51 | 1,771,087 | +0.38(+1.22%) |
Mar 21, 2008 | 30.49 | 31.26 | 30.39 | 31.13 | 2,509,584 | +0.00(+0.00%) |
Mar 20, 2008 | 30.49 | 31.26 | 30.39 | 31.13 | 2,509,584 | +0.51(+1.66%) |
Mar 19, 2008 | 30.76 | 31.49 | 30.46 | 30.62 | 3,276,164 | +0.14(+0.45%) |
Mar 18, 2008 | 30.23 | 30.49 | 29.56 | 30.48 | 2,890,490 | +1.00(+3.41%) |
Mar 17, 2008 | 28.85 | 29.73 | 28.60 | 29.48 | 2,735,899 | -0.05(-0.16%) |
Mar 14, 2008 | 29.30 | 30.07 | 28.77 | 29.52 | 1,972,828 | -0.06(-0.20%) |
Mar 13, 2008 | 28.32 | 29.70 | 28.17 | 29.58 | 2,150,502 | +0.62(+2.13%) |
Mar 12, 2008 | 29.77 | 30.02 | 28.96 | 28.96 | 1,525,145 | -0.79(-2.66%) |
Mar 11, 2008 | 29.11 | 29.77 | 28.54 | 29.76 | 1,984,304 | +1.78(+6.38%) |
Mar 10, 2008 | 28.41 | 28.42 | 27.87 | 27.97 | 2,737,771 | -0.32(-1.14%) |
Mar 07, 2008 | 27.41 | 28.37 | 27.11 | 28.29 | 2,375,286 | +0.69(+2.49%) |
Mar 06, 2008 | 27.97 | 28.34 | 27.35 | 27.61 | 2,737,599 | -0.87(-3.06%) |
Mar 05, 2008 | 27.84 | 28.57 | 27.75 | 28.48 | 1,586,702 | +0.57(+2.03%) |
Mar 04, 2008 | 27.61 | 28.14 | 27.19 | 27.91 | 1,581,300 | +0.05(+0.19%) |
Mar 03, 2008 | 27.08 | 27.89 | 26.90 | 27.86 | 1,375,811 | +0.43(+1.58%) |
Feb 29, 2008 | 28.18 | 28.18 | 27.30 | 27.43 | 1,464,288 | -0.84(-2.98%) |
Feb 28, 2008 | 28.42 | 28.54 | 28.12 | 28.27 | 1,613,020 | -0.47(-1.65%) |
Feb 27, 2008 | 28.66 | 29.03 | 28.39 | 28.74 | 1,406,804 | -0.01(-0.02%) |
Feb 26, 2008 | 28.63 | 29.06 | 28.46 | 28.75 | 1,690,488 | -0.16(-0.56%) |
Feb 25, 2008 | 28.00 | 28.92 | 27.50 | 28.91 | 1,462,311 | +0.77(+2.75%) |
Feb 22, 2008 | 27.23 | 28.14 | 26.83 | 28.14 | 1,483,853 | +0.85(+3.13%) |
Feb 21, 2008 | 27.43 | 27.87 | 27.11 | 27.28 | 2,061,549 | +0.01(+0.04%) |
Feb 20, 2008 | 26.31 | 27.27 | 26.31 | 27.27 | 1,792,225 | +0.53(+1.97%) |
Feb 19, 2008 | 27.28 | 27.30 | 26.57 | 26.75 | 1,520,171 | -0.28(-1.05%) |
Feb 18, 2008 | 27.06 | 27.21 | 26.78 | 27.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.06 | 27.21 | 26.78 | 27.03 | 1,957,579 | -0.14(-0.51%) |
Feb 14, 2008 | 27.54 | 27.82 | 27.06 | 27.17 | 1,419,617 | -0.39(-1.42%) |
Feb 13, 2008 | 27.83 | 28.21 | 27.07 | 27.56 | 3,008,805 | -0.02(-0.06%) |
Feb 12, 2008 | 26.68 | 28.00 | 26.68 | 27.58 | 2,453,918 | +1.02(+3.83%) |
Feb 11, 2008 | 27.11 | 27.11 | 26.17 | 26.56 | 1,799,445 | -0.48(-1.77%) |
Feb 08, 2008 | 26.61 | 27.64 | 25.76 | 27.04 | 3,365,503 | -0.98(-3.48%) |
Feb 07, 2008 | 27.02 | 28.08 | 26.96 | 28.02 | 1,529,661 | +0.64(+2.34%) |
Feb 06, 2008 | 27.69 | 28.01 | 26.83 | 27.38 | 1,562,451 | -0.12(-0.44%) |
Feb 05, 2008 | 27.64 | 28.21 | 27.03 | 27.50 | 1,663,995 | -0.80(-2.82%) |
Feb 04, 2008 | 29.01 | 29.04 | 27.95 | 28.29 | 1,250,153 | -0.72(-2.47%) |
Feb 01, 2008 | 27.87 | 29.13 | 27.71 | 29.01 | 1,651,446 | +0.56(+1.97%) |
Jan 31, 2008 | 27.23 | 28.82 | 26.91 | 28.45 | 1,418,583 | +0.72(+2.58%) |
Jan 30, 2008 | 28.31 | 28.96 | 27.63 | 27.73 | 1,057,916 | -0.87(-3.03%) |
Jan 29, 2008 | 28.99 | 29.32 | 28.41 | 28.60 | 927,711 | -0.13(-0.46%) |
Jan 28, 2008 | 27.63 | 28.92 | 27.11 | 28.73 | 1,303,206 | +1.06(+3.82%) |
Jan 25, 2008 | 27.88 | 28.46 | 27.39 | 27.68 | 2,209,446 | +0.10(+0.36%) |
Jan 24, 2008 | 29.04 | 29.14 | 27.27 | 27.58 | 2,227,966 | -1.57(-5.39%) |
Jan 23, 2008 | 25.80 | 29.61 | 25.80 | 29.15 | 3,662,478 | +2.78(+10.56%) |
Jan 22, 2008 | 25.12 | 26.93 | 24.42 | 26.37 | 1,637,584 | +1.36(+5.43%) |
Jan 21, 2008 | 25.31 | 25.85 | 24.47 | 25.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.31 | 25.85 | 24.47 | 25.01 | 1,534,460 | -0.12(-0.46%) |
Jan 17, 2008 | 25.15 | 25.34 | 24.64 | 25.12 | 1,621,049 | +0.03(+0.11%) |
Jan 16, 2008 | 24.70 | 25.50 | 24.64 | 25.09 | 1,829,475 | +0.42(+1.71%) |
Jan 15, 2008 | 25.08 | 25.33 | 24.45 | 24.67 | 1,546,013 | -1.03(-4.00%) |
Jan 14, 2008 | 26.01 | 26.57 | 25.00 | 25.70 | 1,716,214 | -0.05(-0.20%) |
Jan 11, 2008 | 25.29 | 25.90 | 24.55 | 25.75 | 1,941,476 | +0.30(+1.18%) |
Jan 10, 2008 | 23.69 | 26.18 | 22.88 | 25.45 | 2,457,108 | +0.35(+1.38%) |
Jan 09, 2008 | 24.45 | 25.24 | 23.69 | 25.11 | 1,829,105 | +0.75(+3.06%) |
Jan 08, 2008 | 25.18 | 26.14 | 24.35 | 24.36 | 1,440,567 | -0.81(-3.23%) |
Jan 07, 2008 | 24.66 | 25.40 | 24.20 | 25.18 | 1,293,160 | +0.61(+2.47%) |
Jan 04, 2008 | 24.98 | 24.98 | 24.42 | 24.57 | 1,694,052 | -0.70(-2.79%) |
Jan 03, 2008 | 26.83 | 26.83 | 25.27 | 25.27 | 1,432,429 | -1.55(-5.79%) |
Jan 02, 2008 | 26.94 | 27.36 | 26.37 | 26.83 | 1,621,850 | -0.98(-3.53%) |