Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.90 | 24.92 | 23.87 | 24.65 | 1,787,365 | +0.72(+2.99%) |
Mar 28, 2008 | 24.73 | 24.76 | 23.90 | 23.93 | 2,284,835 | -0.70(-2.85%) |
Mar 27, 2008 | 25.61 | 25.62 | 24.59 | 24.64 | 2,205,666 | -0.84(-3.28%) |
Mar 26, 2008 | 26.35 | 26.35 | 25.32 | 25.47 | 2,888,294 | -0.87(-3.29%) |
Mar 25, 2008 | 25.53 | 26.40 | 25.31 | 26.34 | 2,980,040 | +0.73(+2.86%) |
Mar 24, 2008 | 25.07 | 26.04 | 24.81 | 25.61 | 3,690,653 | +0.69(+2.76%) |
Mar 21, 2008 | 23.28 | 24.92 | 23.28 | 24.92 | 2,767,016 | +0.00(+0.00%) |
Mar 20, 2008 | 23.28 | 24.92 | 23.28 | 24.92 | 2,767,016 | +1.16(+4.90%) |
Mar 19, 2008 | 24.53 | 24.87 | 23.75 | 23.75 | 2,717,491 | -0.91(-3.69%) |
Mar 18, 2008 | 24.50 | 25.04 | 24.05 | 24.67 | 3,653,815 | +0.75(+3.12%) |
Mar 17, 2008 | 23.25 | 24.50 | 22.49 | 23.92 | 5,169,817 | -0.72(-2.91%) |
Mar 14, 2008 | 25.74 | 25.76 | 24.38 | 24.64 | 4,099,533 | -0.96(-3.73%) |
Mar 13, 2008 | 24.81 | 25.79 | 24.20 | 25.59 | 5,626,365 | +0.48(+1.90%) |
Mar 12, 2008 | 25.64 | 25.86 | 25.07 | 25.11 | 2,998,142 | -0.52(-2.04%) |
Mar 11, 2008 | 25.13 | 25.65 | 24.41 | 25.64 | 5,015,210 | +1.12(+4.57%) |
Mar 10, 2008 | 25.17 | 25.25 | 24.50 | 24.52 | 4,449,302 | -0.66(-2.61%) |
Mar 07, 2008 | 25.74 | 26.02 | 24.92 | 25.17 | 3,211,924 | -0.51(-1.98%) |
Mar 06, 2008 | 26.41 | 26.67 | 25.68 | 25.68 | 2,484,939 | -0.94(-3.53%) |
Mar 05, 2008 | 26.88 | 27.20 | 26.32 | 26.62 | 2,483,973 | -0.21(-0.78%) |
Mar 04, 2008 | 27.14 | 27.29 | 26.26 | 26.83 | 3,223,344 | -0.42(-1.53%) |
Mar 03, 2008 | 27.23 | 27.80 | 27.11 | 27.25 | 3,616,224 | -0.07(-0.27%) |
Feb 29, 2008 | 27.82 | 27.98 | 27.16 | 27.32 | 2,587,067 | -0.73(-2.61%) |
Feb 28, 2008 | 28.40 | 28.52 | 27.70 | 28.05 | 1,638,580 | -0.61(-2.14%) |
Feb 27, 2008 | 28.44 | 29.10 | 28.22 | 28.67 | 1,669,171 | +0.03(+0.10%) |
Feb 26, 2008 | 27.70 | 28.94 | 27.64 | 28.64 | 3,070,624 | +0.72(+2.57%) |
Feb 25, 2008 | 27.13 | 28.28 | 27.05 | 27.92 | 3,549,020 | +0.75(+2.75%) |
Feb 22, 2008 | 27.16 | 27.22 | 26.31 | 27.17 | 2,276,508 | +0.33(+1.22%) |
Feb 21, 2008 | 27.46 | 27.73 | 26.83 | 26.85 | 2,823,245 | -0.40(-1.48%) |
Feb 20, 2008 | 26.29 | 27.44 | 26.20 | 27.25 | 4,589,251 | +0.84(+3.17%) |
Feb 19, 2008 | 27.25 | 27.59 | 26.31 | 26.41 | 2,209,958 | -0.69(-2.53%) |
Feb 18, 2008 | 27.56 | 27.56 | 26.55 | 27.10 | 2,601,539 | +0.00(+0.00%) |
Feb 15, 2008 | 27.56 | 27.56 | 26.55 | 27.10 | 2,601,539 | +0.00(+0.00%) |
Feb 14, 2008 | 27.32 | 27.58 | 26.88 | 27.10 | 2,499,676 | -0.19(-0.71%) |
Feb 13, 2008 | 27.01 | 27.40 | 26.73 | 27.29 | 2,347,243 | +0.54(+2.01%) |
Feb 12, 2008 | 26.80 | 27.58 | 26.56 | 26.76 | 2,710,979 | +0.07(+0.28%) |
Feb 11, 2008 | 26.61 | 26.96 | 26.19 | 26.68 | 2,323,577 | +0.04(+0.17%) |
Feb 08, 2008 | 26.70 | 26.94 | 26.31 | 26.64 | 3,504,978 | +0.06(+0.23%) |
Feb 07, 2008 | 25.99 | 26.96 | 25.99 | 26.58 | 3,406,096 | +0.28(+1.08%) |
Feb 06, 2008 | 27.01 | 27.01 | 26.16 | 26.29 | 3,206,843 | -0.43(-1.62%) |
Feb 05, 2008 | 27.44 | 27.83 | 26.55 | 26.73 | 4,124,619 | -1.06(-3.81%) |
Feb 04, 2008 | 27.85 | 28.04 | 27.58 | 27.79 | 2,296,575 | -0.21(-0.75%) |
Feb 01, 2008 | 27.83 | 28.53 | 27.71 | 28.00 | 3,721,012 | -0.01(-0.05%) |
Jan 31, 2008 | 27.14 | 28.37 | 26.49 | 28.01 | 3,613,736 | +0.46(+1.68%) |
Jan 30, 2008 | 26.96 | 28.91 | 26.62 | 27.55 | 4,547,072 | +0.34(+1.26%) |
Jan 29, 2008 | 26.58 | 27.20 | 26.43 | 27.20 | 3,966,143 | +0.70(+2.65%) |
Jan 28, 2008 | 25.47 | 26.55 | 25.23 | 26.50 | 4,540,612 | +1.09(+4.29%) |
Jan 25, 2008 | 26.50 | 26.61 | 25.41 | 25.41 | 3,236,659 | -0.79(-3.02%) |
Jan 24, 2008 | 25.23 | 26.28 | 24.99 | 26.20 | 5,682,680 | +1.33(+5.34%) |
Jan 23, 2008 | 24.47 | 25.07 | 23.92 | 24.87 | 7,800,929 | +0.43(+1.77%) |
Jan 22, 2008 | 23.80 | 25.52 | 23.74 | 24.44 | 6,795,647 | -0.72(-2.85%) |
Jan 21, 2008 | 26.25 | 26.38 | 24.52 | 25.16 | 8,434,565 | +0.00(+0.00%) |
Jan 18, 2008 | 26.25 | 26.38 | 24.52 | 25.16 | 8,434,499 | -0.73(-2.83%) |
Jan 17, 2008 | 28.73 | 29.06 | 25.62 | 25.89 | 10,436,019 | -2.46(-8.69%) |
Jan 16, 2008 | 28.22 | 28.98 | 27.29 | 28.35 | 6,090,987 | -0.54(-1.86%) |
Jan 15, 2008 | 29.37 | 29.64 | 28.59 | 28.89 | 3,303,668 | -0.90(-3.01%) |
Jan 14, 2008 | 28.97 | 29.80 | 28.94 | 29.79 | 5,707,763 | +1.02(+3.53%) |
Jan 11, 2008 | 28.61 | 29.04 | 28.29 | 28.77 | 3,877,320 | +0.03(+0.10%) |
Jan 10, 2008 | 28.11 | 29.32 | 27.86 | 28.74 | 6,051,046 | +0.31(+1.10%) |
Jan 09, 2008 | 28.04 | 28.67 | 27.31 | 28.43 | 5,643,616 | +0.40(+1.44%) |
Jan 08, 2008 | 29.97 | 30.01 | 28.02 | 28.02 | 4,996,841 | -1.79(-6.01%) |
Jan 07, 2008 | 29.64 | 30.20 | 29.34 | 29.82 | 3,198,842 | +0.13(+0.45%) |
Jan 04, 2008 | 29.94 | 30.13 | 29.37 | 29.68 | 4,102,340 | -0.85(-2.79%) |
Jan 03, 2008 | 29.37 | 30.82 | 29.26 | 30.53 | 3,916,910 | +1.00(+3.39%) |
Jan 02, 2008 | 29.98 | 30.12 | 29.23 | 29.53 | 2,250,818 | -0.42(-1.40%) |