Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.57 | 28.04 | 27.08 | 27.89 | 2,856,225 | +0.42(+1.54%) |
Mar 28, 2008 | 27.37 | 28.16 | 27.20 | 27.46 | 1,312,372 | +0.10(+0.35%) |
Mar 27, 2008 | 27.76 | 28.19 | 27.25 | 27.37 | 1,731,648 | -0.60(-2.13%) |
Mar 26, 2008 | 27.56 | 28.10 | 27.40 | 27.96 | 1,711,342 | +0.51(+1.86%) |
Mar 25, 2008 | 26.33 | 27.61 | 26.33 | 27.45 | 2,072,364 | +1.12(+4.27%) |
Mar 24, 2008 | 25.71 | 26.70 | 25.71 | 26.33 | 2,248,602 | +0.62(+2.43%) |
Mar 21, 2008 | 26.78 | 27.20 | 25.03 | 25.70 | 4,020,827 | +0.00(+0.00%) |
Mar 20, 2008 | 26.78 | 27.20 | 25.03 | 25.70 | 4,020,827 | -1.50(-5.51%) |
Mar 19, 2008 | 28.27 | 28.49 | 27.01 | 27.20 | 2,922,987 | -1.01(-3.59%) |
Mar 18, 2008 | 27.32 | 28.29 | 27.32 | 28.21 | 2,998,497 | +1.40(+5.24%) |
Mar 17, 2008 | 26.75 | 27.19 | 25.95 | 26.81 | 3,448,545 | -0.51(-1.85%) |
Mar 14, 2008 | 27.42 | 27.46 | 26.49 | 27.32 | 2,208,419 | +0.07(+0.24%) |
Mar 13, 2008 | 25.86 | 27.30 | 25.77 | 27.25 | 2,274,774 | +1.02(+3.90%) |
Mar 12, 2008 | 26.59 | 26.76 | 26.06 | 26.23 | 1,955,843 | -0.27(-1.01%) |
Mar 11, 2008 | 26.04 | 26.52 | 25.82 | 26.49 | 1,515,612 | +1.00(+3.92%) |
Mar 10, 2008 | 26.45 | 26.45 | 25.41 | 25.50 | 2,073,454 | -0.77(-2.94%) |
Mar 07, 2008 | 26.33 | 26.54 | 25.83 | 26.27 | 1,671,917 | -0.25(-0.94%) |
Mar 06, 2008 | 27.27 | 27.27 | 26.52 | 26.52 | 1,906,450 | -0.65(-2.39%) |
Mar 05, 2008 | 26.68 | 27.17 | 26.55 | 27.17 | 1,983,116 | +0.77(+2.93%) |
Mar 04, 2008 | 27.16 | 27.18 | 25.72 | 26.39 | 2,991,824 | -0.81(-2.97%) |
Mar 03, 2008 | 26.48 | 27.49 | 26.39 | 27.20 | 2,731,462 | +0.53(+1.99%) |
Feb 29, 2008 | 27.76 | 27.96 | 26.55 | 26.67 | 2,126,580 | -1.32(-4.72%) |
Feb 28, 2008 | 26.98 | 28.10 | 26.98 | 27.99 | 2,397,317 | +0.84(+3.11%) |
Feb 27, 2008 | 27.51 | 27.51 | 27.04 | 27.15 | 1,899,524 | -0.53(-1.91%) |
Feb 26, 2008 | 27.68 | 27.98 | 27.04 | 27.68 | 2,390,635 | -0.05(-0.17%) |
Feb 25, 2008 | 26.05 | 27.99 | 26.05 | 27.73 | 4,909,684 | +1.71(+6.56%) |
Feb 22, 2008 | 25.77 | 26.11 | 25.11 | 26.02 | 1,583,277 | +0.25(+0.97%) |
Feb 21, 2008 | 26.82 | 26.82 | 25.52 | 25.77 | 2,816,066 | -0.90(-3.39%) |
Feb 20, 2008 | 25.89 | 26.93 | 25.82 | 26.67 | 3,669,833 | +0.72(+2.77%) |
Feb 19, 2008 | 25.26 | 26.18 | 25.26 | 25.95 | 2,116,159 | +0.99(+3.98%) |
Feb 18, 2008 | 25.16 | 25.42 | 24.41 | 24.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.16 | 25.42 | 24.41 | 24.96 | 1,412,518 | -0.29(-1.13%) |
Feb 14, 2008 | 25.68 | 25.94 | 25.11 | 25.25 | 1,913,439 | -0.35(-1.37%) |
Feb 13, 2008 | 25.32 | 25.67 | 24.88 | 25.60 | 2,090,758 | +0.52(+2.09%) |
Feb 12, 2008 | 25.35 | 25.76 | 24.86 | 25.07 | 2,558,214 | -0.10(-0.40%) |
Feb 11, 2008 | 24.63 | 25.25 | 24.30 | 25.17 | 2,155,263 | +0.59(+2.40%) |
Feb 08, 2008 | 23.90 | 24.65 | 23.82 | 24.58 | 2,457,759 | +0.68(+2.84%) |
Feb 07, 2008 | 23.13 | 23.94 | 22.78 | 23.91 | 2,057,959 | +0.70(+3.03%) |
Feb 06, 2008 | 23.82 | 23.92 | 23.13 | 23.20 | 2,184,321 | -0.14(-0.59%) |
Feb 05, 2008 | 24.01 | 24.28 | 23.34 | 23.34 | 1,876,343 | -1.28(-5.20%) |
Feb 04, 2008 | 23.89 | 25.04 | 23.89 | 24.62 | 4,004,433 | +0.63(+2.63%) |
Feb 01, 2008 | 23.42 | 24.14 | 23.24 | 23.99 | 2,296,733 | +0.59(+2.52%) |
Jan 31, 2008 | 21.78 | 23.88 | 21.78 | 23.40 | 4,843,746 | +1.08(+4.85%) |
Jan 30, 2008 | 22.49 | 22.86 | 22.04 | 22.32 | 2,039,582 | -0.15(-0.69%) |
Jan 29, 2008 | 22.74 | 22.99 | 22.09 | 22.47 | 1,978,491 | -0.02(-0.11%) |
Jan 28, 2008 | 21.25 | 22.51 | 21.25 | 22.50 | 2,135,274 | +1.21(+5.70%) |
Jan 25, 2008 | 21.43 | 22.08 | 21.12 | 21.28 | 1,802,255 | +0.04(+0.20%) |
Jan 24, 2008 | 21.12 | 21.51 | 20.84 | 21.24 | 2,381,409 | +0.45(+2.18%) |
Jan 23, 2008 | 19.99 | 20.84 | 19.55 | 20.79 | 2,435,861 | +0.12(+0.58%) |
Jan 22, 2008 | 19.94 | 20.97 | 19.60 | 20.67 | 2,697,560 | -0.43(-2.06%) |
Jan 21, 2008 | 21.29 | 21.29 | 20.44 | 21.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.29 | 21.29 | 20.44 | 21.10 | 2,441,786 | -0.15(-0.73%) |
Jan 17, 2008 | 21.88 | 22.45 | 21.12 | 21.26 | 2,754,162 | -0.52(-2.40%) |
Jan 16, 2008 | 22.73 | 22.93 | 21.78 | 21.78 | 3,612,918 | -1.36(-5.89%) |
Jan 15, 2008 | 23.43 | 23.43 | 23.07 | 23.14 | 2,230,655 | -0.53(-2.24%) |
Jan 14, 2008 | 22.88 | 23.76 | 22.81 | 23.67 | 1,677,704 | +1.09(+4.85%) |
Jan 11, 2008 | 22.43 | 23.15 | 22.31 | 22.58 | 1,992,680 | +0.01(+0.03%) |
Jan 10, 2008 | 22.37 | 22.69 | 22.02 | 22.57 | 2,268,411 | -0.24(-1.07%) |
Jan 09, 2008 | 22.78 | 22.94 | 22.16 | 22.82 | 2,084,118 | +0.09(+0.39%) |
Jan 08, 2008 | 23.70 | 23.81 | 22.70 | 22.73 | 2,473,906 | -0.84(-3.58%) |
Jan 07, 2008 | 24.11 | 24.11 | 23.22 | 23.57 | 1,963,687 | -0.29(-1.22%) |
Jan 04, 2008 | 24.08 | 24.19 | 23.61 | 23.86 | 1,986,555 | -0.49(-2.03%) |
Jan 03, 2008 | 25.24 | 25.24 | 24.35 | 24.36 | 2,126,479 | -0.72(-2.87%) |
Jan 02, 2008 | 23.86 | 25.19 | 23.86 | 25.08 | 2,714,312 | +1.24(+5.19%) |