Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.24 | 28.78 | 28.14 | 28.47 | 1,805,785 | +0.17(+0.60%) |
Mar 28, 2008 | 28.43 | 28.74 | 28.20 | 28.30 | 1,606,949 | -0.10(-0.37%) |
Mar 27, 2008 | 28.68 | 28.93 | 28.37 | 28.40 | 2,069,069 | -0.23(-0.79%) |
Mar 26, 2008 | 27.98 | 28.74 | 27.98 | 28.63 | 1,622,881 | +0.62(+2.22%) |
Mar 25, 2008 | 27.70 | 28.13 | 27.65 | 28.01 | 2,158,858 | +0.21(+0.76%) |
Mar 24, 2008 | 27.39 | 28.14 | 27.39 | 27.80 | 2,050,511 | +0.33(+1.22%) |
Mar 21, 2008 | 26.93 | 27.55 | 26.60 | 27.46 | 3,043,794 | +0.00(+0.00%) |
Mar 20, 2008 | 26.93 | 27.55 | 26.60 | 27.46 | 3,043,794 | +0.16(+0.57%) |
Mar 19, 2008 | 28.59 | 28.86 | 27.30 | 27.30 | 4,119,156 | -1.55(-5.37%) |
Mar 18, 2008 | 28.33 | 28.86 | 28.24 | 28.86 | 3,071,710 | +0.95(+3.41%) |
Mar 17, 2008 | 27.86 | 28.32 | 27.38 | 27.90 | 4,455,660 | -0.81(-2.82%) |
Mar 14, 2008 | 29.11 | 29.34 | 28.26 | 28.71 | 3,279,944 | -0.47(-1.61%) |
Mar 13, 2008 | 28.32 | 29.29 | 28.24 | 29.18 | 2,348,014 | +0.46(+1.59%) |
Mar 12, 2008 | 28.96 | 29.27 | 28.70 | 28.72 | 1,591,678 | -0.43(-1.48%) |
Mar 11, 2008 | 28.44 | 29.20 | 28.31 | 29.16 | 1,962,803 | +1.19(+4.27%) |
Mar 10, 2008 | 28.23 | 28.41 | 27.85 | 27.96 | 2,423,806 | -0.31(-1.10%) |
Mar 07, 2008 | 28.53 | 28.74 | 27.95 | 28.27 | 2,395,053 | -0.54(-1.87%) |
Mar 06, 2008 | 29.36 | 29.51 | 28.81 | 28.81 | 1,529,684 | -0.67(-2.27%) |
Mar 05, 2008 | 28.98 | 29.49 | 28.98 | 29.48 | 1,717,154 | +0.55(+1.89%) |
Mar 04, 2008 | 29.07 | 29.36 | 28.41 | 28.93 | 2,628,397 | -0.39(-1.33%) |
Mar 03, 2008 | 29.09 | 29.65 | 28.88 | 29.32 | 1,614,974 | +0.20(+0.68%) |
Feb 29, 2008 | 29.79 | 29.81 | 28.92 | 29.13 | 1,122,397 | -0.84(-2.81%) |
Feb 28, 2008 | 29.65 | 30.10 | 29.52 | 29.97 | 1,265,192 | +0.47(+1.61%) |
Feb 27, 2008 | 29.66 | 29.80 | 29.44 | 29.49 | 1,452,323 | -0.24(-0.82%) |
Feb 26, 2008 | 29.20 | 29.82 | 29.05 | 29.74 | 1,227,493 | +0.49(+1.69%) |
Feb 25, 2008 | 28.70 | 29.41 | 28.59 | 29.24 | 2,441,053 | +0.63(+2.19%) |
Feb 22, 2008 | 28.34 | 28.62 | 27.93 | 28.62 | 2,307,263 | +0.35(+1.22%) |
Feb 21, 2008 | 28.94 | 28.97 | 28.24 | 28.27 | 2,985,425 | -0.65(-2.23%) |
Feb 20, 2008 | 28.40 | 29.07 | 28.00 | 28.92 | 2,065,403 | +0.45(+1.57%) |
Feb 19, 2008 | 27.94 | 28.72 | 27.94 | 28.47 | 2,500,800 | +0.67(+2.40%) |
Feb 18, 2008 | 27.73 | 27.88 | 27.32 | 27.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.73 | 27.88 | 27.32 | 27.80 | 1,941,193 | -0.02(-0.09%) |
Feb 14, 2008 | 28.13 | 28.24 | 27.81 | 27.83 | 1,543,197 | +0.01(+0.04%) |
Feb 13, 2008 | 27.43 | 27.89 | 27.22 | 27.82 | 1,296,327 | +0.62(+2.26%) |
Feb 12, 2008 | 26.95 | 27.69 | 26.94 | 27.20 | 1,311,951 | +0.05(+0.18%) |
Feb 11, 2008 | 26.85 | 27.15 | 26.35 | 27.15 | 1,159,671 | +0.63(+2.38%) |
Feb 08, 2008 | 26.19 | 26.58 | 26.16 | 26.52 | 1,096,303 | +0.42(+1.60%) |
Feb 07, 2008 | 25.55 | 26.33 | 25.54 | 26.11 | 2,176,846 | +0.32(+1.25%) |
Feb 06, 2008 | 26.43 | 26.50 | 25.71 | 25.78 | 1,519,195 | -0.45(-1.70%) |
Feb 05, 2008 | 26.67 | 26.81 | 26.23 | 26.23 | 1,542,080 | -1.00(-3.68%) |
Feb 04, 2008 | 27.15 | 27.36 | 26.86 | 27.23 | 2,296,391 | +0.08(+0.30%) |
Feb 01, 2008 | 26.77 | 27.34 | 26.77 | 27.15 | 2,369,637 | +0.35(+1.32%) |
Jan 31, 2008 | 26.21 | 26.99 | 26.18 | 26.80 | 5,037,226 | -0.02(-0.09%) |
Jan 30, 2008 | 27.22 | 27.53 | 26.72 | 26.82 | 3,241,033 | -0.15(-0.56%) |
Jan 29, 2008 | 27.09 | 27.16 | 26.76 | 26.97 | 1,601,732 | +0.15(+0.58%) |
Jan 28, 2008 | 26.15 | 26.86 | 25.98 | 26.82 | 3,473,554 | +0.44(+1.65%) |
Jan 25, 2008 | 27.30 | 27.36 | 26.19 | 26.38 | 2,618,021 | -0.40(-1.50%) |
Jan 24, 2008 | 26.40 | 26.94 | 26.11 | 26.78 | 2,827,711 | +0.68(+2.61%) |
Jan 23, 2008 | 24.69 | 26.10 | 23.71 | 26.10 | 3,531,511 | +0.19(+0.74%) |
Jan 22, 2008 | 22.12 | 26.23 | 25.91 | 25.91 | 3,716,761 | -0.72(-2.72%) |
Jan 21, 2008 | 26.24 | 26.85 | 25.81 | 26.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.24 | 26.85 | 25.81 | 26.63 | 3,700,043 | +0.13(+0.51%) |
Jan 17, 2008 | 27.65 | 28.02 | 26.42 | 26.50 | 3,351,749 | -1.09(-3.94%) |
Jan 16, 2008 | 28.23 | 28.37 | 27.25 | 27.58 | 1,419,280 | -0.84(-2.94%) |
Jan 15, 2008 | 29.36 | 29.36 | 28.39 | 28.42 | 1,617,252 | -1.10(-3.73%) |
Jan 14, 2008 | 29.31 | 29.58 | 29.28 | 29.52 | 1,294,831 | +0.51(+1.75%) |
Jan 11, 2008 | 29.53 | 29.54 | 28.94 | 29.01 | 1,208,098 | -0.40(-1.35%) |
Jan 10, 2008 | 29.32 | 29.53 | 29.01 | 29.41 | 1,476,523 | -0.20(-0.66%) |
Jan 09, 2008 | 28.98 | 29.70 | 28.98 | 29.61 | 2,056,877 | +0.43(+1.48%) |
Jan 08, 2008 | 29.72 | 30.02 | 29.12 | 29.18 | 2,035,344 | -0.40(-1.35%) |
Jan 07, 2008 | 29.80 | 30.18 | 29.29 | 29.57 | 1,994,028 | -0.39(-1.31%) |
Jan 04, 2008 | 30.75 | 30.75 | 29.92 | 29.97 | 1,503,205 | -0.79(-2.58%) |
Jan 03, 2008 | 30.65 | 30.92 | 30.65 | 30.76 | 746,819 | +0.19(+0.64%) |
Jan 02, 2008 | 30.53 | 30.84 | 30.35 | 30.57 | 890,378 | +0.27(+0.88%) |