Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.47 | 25.87 | 25.44 | 25.65 | 244,340 | +0.47(+1.85%) |
Mar 28, 2008 | 25.68 | 25.68 | 25.07 | 25.19 | 134,939 | -0.39(-1.54%) |
Mar 27, 2008 | 25.96 | 25.96 | 25.24 | 25.58 | 312,833 | +0.00(+0.00%) |
Mar 26, 2008 | 25.72 | 25.72 | 25.24 | 25.58 | 248,093 | -0.10(-0.38%) |
Mar 25, 2008 | 25.43 | 25.68 | 25.03 | 25.68 | 612,952 | +0.24(+0.95%) |
Mar 24, 2008 | 24.71 | 25.60 | 23.27 | 25.43 | 356,210 | +0.96(+3.93%) |
Mar 21, 2008 | 24.34 | 24.47 | 23.67 | 24.47 | 210,650 | +0.00(+0.00%) |
Mar 20, 2008 | 24.34 | 24.47 | 23.67 | 24.47 | 210,650 | -0.04(-0.16%) |
Mar 19, 2008 | 24.35 | 25.04 | 24.15 | 24.51 | 225,252 | -0.49(-1.94%) |
Mar 18, 2008 | 24.53 | 25.10 | 24.44 | 25.00 | 274,480 | +0.78(+3.21%) |
Mar 17, 2008 | 24.71 | 24.71 | 23.54 | 24.22 | 449,821 | -0.87(-3.48%) |
Mar 14, 2008 | 25.28 | 25.73 | 24.32 | 25.10 | 220,024 | -0.15(-0.58%) |
Mar 13, 2008 | 25.09 | 25.31 | 24.67 | 25.24 | 233,528 | -0.06(-0.23%) |
Mar 12, 2008 | 25.60 | 25.60 | 25.20 | 25.30 | 321,982 | -0.52(-2.03%) |
Mar 11, 2008 | 25.08 | 25.82 | 24.91 | 25.82 | 233,888 | +1.12(+4.52%) |
Mar 10, 2008 | 25.12 | 25.12 | 24.39 | 24.71 | 202,341 | -0.44(-1.74%) |
Mar 07, 2008 | 24.65 | 25.29 | 24.61 | 25.14 | 441,490 | -0.29(-1.12%) |
Mar 06, 2008 | 25.73 | 25.88 | 25.32 | 25.43 | 223,342 | -0.41(-1.60%) |
Mar 05, 2008 | 25.75 | 25.97 | 25.58 | 25.84 | 181,241 | +0.41(+1.60%) |
Mar 04, 2008 | 25.68 | 25.68 | 25.05 | 25.43 | 210,248 | -0.41(-1.60%) |
Mar 03, 2008 | 25.73 | 26.28 | 25.49 | 25.85 | 239,041 | +0.04(+0.17%) |
Feb 29, 2008 | 26.26 | 26.26 | 25.64 | 25.80 | 481,527 | -0.89(-3.35%) |
Feb 28, 2008 | 26.50 | 26.80 | 26.50 | 26.70 | 236,000 | -0.15(-0.54%) |
Feb 27, 2008 | 26.58 | 26.91 | 26.54 | 26.84 | 215,090 | +0.27(+1.00%) |
Feb 26, 2008 | 26.33 | 26.63 | 25.82 | 26.58 | 411,294 | +0.36(+1.39%) |
Feb 25, 2008 | 25.83 | 26.21 | 25.58 | 26.21 | 197,294 | +0.36(+1.41%) |
Feb 22, 2008 | 25.94 | 25.94 | 25.14 | 25.85 | 450,451 | +0.13(+0.49%) |
Feb 21, 2008 | 26.11 | 26.11 | 25.55 | 25.72 | 175,067 | -0.17(-0.68%) |
Feb 20, 2008 | 25.93 | 25.98 | 25.22 | 25.90 | 322,207 | -0.34(-1.29%) |
Feb 19, 2008 | 26.21 | 26.43 | 25.95 | 26.24 | 516,706 | +0.44(+1.69%) |
Feb 18, 2008 | 25.73 | 25.80 | 25.54 | 25.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.73 | 25.80 | 25.54 | 25.80 | 1,104,102 | -0.05(-0.19%) |
Feb 14, 2008 | 26.06 | 26.06 | 25.49 | 25.85 | 441,144 | -0.02(-0.09%) |
Feb 13, 2008 | 25.88 | 26.19 | 25.43 | 25.87 | 629,386 | +0.22(+0.85%) |
Feb 12, 2008 | 25.37 | 25.97 | 25.37 | 25.65 | 195,205 | +0.34(+1.34%) |
Feb 11, 2008 | 25.34 | 25.34 | 24.79 | 25.31 | 296,742 | +0.00(+0.00%) |
Feb 08, 2008 | 25.21 | 25.31 | 24.87 | 25.31 | 219,045 | +0.05(+0.19%) |
Feb 07, 2008 | 24.88 | 25.27 | 24.77 | 25.27 | 270,106 | -0.22(-0.86%) |
Feb 06, 2008 | 25.48 | 25.84 | 25.10 | 25.48 | 311,577 | +0.00(+0.00%) |
Feb 05, 2008 | 25.87 | 25.95 | 25.34 | 25.48 | 364,533 | -1.16(-4.35%) |
Feb 04, 2008 | 26.70 | 26.87 | 26.50 | 26.64 | 300,452 | -0.10(-0.38%) |
Feb 01, 2008 | 26.44 | 26.77 | 26.11 | 26.75 | 475,750 | +0.53(+2.04%) |
Jan 31, 2008 | 25.41 | 26.31 | 25.37 | 26.21 | 1,341,570 | +0.44(+1.70%) |
Jan 30, 2008 | 25.95 | 26.05 | 25.47 | 25.77 | 406,467 | -0.41(-1.58%) |
Jan 29, 2008 | 26.14 | 26.19 | 25.78 | 26.19 | 369,415 | +0.16(+0.60%) |
Jan 28, 2008 | 26.14 | 26.14 | 25.33 | 26.03 | 334,156 | -0.16(-0.59%) |
Jan 25, 2008 | 25.85 | 26.33 | 25.51 | 26.19 | 462,709 | +0.73(+2.86%) |
Jan 24, 2008 | 24.80 | 25.60 | 24.80 | 25.46 | 496,337 | +0.70(+2.84%) |
Jan 23, 2008 | 23.88 | 24.85 | 23.40 | 24.76 | 818,808 | +0.31(+1.27%) |
Jan 22, 2008 | 24.22 | 24.59 | 21.84 | 24.44 | 1,099,899 | -0.46(-1.83%) |
Jan 21, 2008 | 24.76 | 25.37 | 24.59 | 24.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.76 | 25.37 | 24.59 | 24.90 | 1,433,553 | +0.17(+0.71%) |
Jan 17, 2008 | 25.28 | 25.31 | 24.47 | 24.73 | 1,515,737 | -0.27(-1.09%) |
Jan 16, 2008 | 24.69 | 25.09 | 24.60 | 25.00 | 855,405 | +0.07(+0.27%) |
Jan 15, 2008 | 25.27 | 25.33 | 24.83 | 24.93 | 424,974 | -0.80(-3.09%) |
Jan 14, 2008 | 25.34 | 25.93 | 25.34 | 25.73 | 403,245 | +0.39(+1.53%) |
Jan 11, 2008 | 25.92 | 25.92 | 25.14 | 25.34 | 486,049 | -0.66(-2.52%) |
Jan 10, 2008 | 25.91 | 26.07 | 25.53 | 25.99 | 325,091 | +0.05(+0.19%) |
Jan 09, 2008 | 25.99 | 26.54 | 25.53 | 25.94 | 484,440 | +0.15(+0.56%) |
Jan 08, 2008 | 26.58 | 26.58 | 25.77 | 25.80 | 431,807 | -0.58(-2.21%) |
Jan 07, 2008 | 26.75 | 26.75 | 26.07 | 26.38 | 485,486 | -0.44(-1.63%) |
Jan 04, 2008 | 27.28 | 27.28 | 26.50 | 26.82 | 576,949 | -0.60(-2.20%) |
Jan 03, 2008 | 27.35 | 27.50 | 27.18 | 27.42 | 407,466 | -0.10(-0.37%) |
Jan 02, 2008 | 27.88 | 27.88 | 27.25 | 27.52 | 198,205 | -0.12(-0.44%) |