Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.98 | 27.21 | 26.12 | 26.53 | 816,952 | -0.28(-1.04%) |
Mar 28, 2008 | 27.43 | 27.73 | 26.50 | 26.81 | 770,678 | -0.48(-1.77%) |
Mar 27, 2008 | 27.16 | 27.96 | 26.72 | 27.29 | 939,867 | +0.51(+1.92%) |
Mar 26, 2008 | 25.69 | 26.97 | 25.52 | 26.78 | 721,948 | +1.15(+4.49%) |
Mar 25, 2008 | 24.76 | 25.97 | 24.62 | 25.63 | 765,612 | +1.10(+4.50%) |
Mar 24, 2008 | 23.92 | 25.01 | 23.92 | 24.52 | 606,102 | +0.39(+1.61%) |
Mar 21, 2008 | 24.07 | 24.58 | 23.70 | 24.13 | 657,532 | +0.00(+0.00%) |
Mar 20, 2008 | 24.07 | 24.58 | 23.70 | 24.13 | 657,532 | -0.32(-1.30%) |
Mar 19, 2008 | 26.30 | 26.44 | 24.43 | 24.45 | 669,875 | -1.97(-7.45%) |
Mar 18, 2008 | 26.37 | 26.61 | 25.88 | 26.42 | 693,071 | +0.58(+2.23%) |
Mar 17, 2008 | 26.30 | 26.59 | 25.22 | 25.84 | 847,726 | -0.79(-2.98%) |
Mar 14, 2008 | 27.88 | 27.94 | 26.31 | 26.64 | 693,611 | -0.97(-3.52%) |
Mar 13, 2008 | 26.44 | 27.75 | 26.15 | 27.61 | 1,087,468 | +1.07(+4.01%) |
Mar 12, 2008 | 27.02 | 27.02 | 24.96 | 26.54 | 1,677,645 | -0.30(-1.10%) |
Mar 11, 2008 | 25.27 | 27.43 | 25.07 | 26.84 | 1,968,816 | +1.81(+7.24%) |
Mar 10, 2008 | 24.51 | 25.82 | 24.51 | 25.03 | 942,582 | +0.16(+0.63%) |
Mar 07, 2008 | 24.58 | 25.35 | 24.58 | 24.87 | 1,447,203 | -0.02(-0.06%) |
Mar 06, 2008 | 25.86 | 26.35 | 24.74 | 24.89 | 1,892,768 | -1.07(-4.11%) |
Mar 05, 2008 | 26.58 | 26.58 | 25.81 | 25.95 | 1,457,277 | -0.05(-0.21%) |
Mar 04, 2008 | 26.99 | 26.99 | 25.33 | 26.01 | 1,932,464 | -1.56(-5.67%) |
Mar 03, 2008 | 27.40 | 28.21 | 27.28 | 27.57 | 1,528,083 | -0.02(-0.08%) |
Feb 29, 2008 | 28.68 | 29.94 | 26.99 | 27.59 | 1,571,986 | -2.61(-8.65%) |
Feb 28, 2008 | 28.92 | 30.64 | 28.92 | 30.21 | 1,214,514 | +1.00(+3.44%) |
Feb 27, 2008 | 28.19 | 29.38 | 27.94 | 29.20 | 960,618 | +0.78(+2.74%) |
Feb 26, 2008 | 28.19 | 28.69 | 27.44 | 28.43 | 1,070,028 | +0.03(+0.11%) |
Feb 25, 2008 | 28.51 | 28.51 | 27.84 | 28.40 | 1,428,268 | -0.14(-0.49%) |
Feb 22, 2008 | 28.40 | 29.38 | 28.20 | 28.54 | 1,196,841 | +0.20(+0.71%) |
Feb 21, 2008 | 28.28 | 28.68 | 27.73 | 28.33 | 1,222,035 | -0.02(-0.08%) |
Feb 20, 2008 | 26.69 | 28.83 | 26.69 | 28.36 | 1,287,603 | +1.58(+5.90%) |
Feb 19, 2008 | 26.66 | 27.21 | 26.53 | 26.78 | 551,843 | +0.74(+2.84%) |
Feb 18, 2008 | 26.80 | 26.85 | 25.73 | 26.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.80 | 26.85 | 25.73 | 26.04 | 691,209 | -0.93(-3.46%) |
Feb 14, 2008 | 25.96 | 27.14 | 25.96 | 26.97 | 968,741 | +1.10(+4.27%) |
Feb 13, 2008 | 25.36 | 26.37 | 25.31 | 25.87 | 744,826 | +0.51(+2.02%) |
Feb 12, 2008 | 25.34 | 25.74 | 24.87 | 25.35 | 384,567 | -0.03(-0.12%) |
Feb 11, 2008 | 25.00 | 25.50 | 24.58 | 25.39 | 614,369 | +0.74(+3.00%) |
Feb 08, 2008 | 23.20 | 24.69 | 23.20 | 24.65 | 891,152 | +1.44(+6.20%) |
Feb 07, 2008 | 22.81 | 23.67 | 22.62 | 23.21 | 1,021,333 | +0.30(+1.29%) |
Feb 06, 2008 | 22.90 | 23.15 | 22.57 | 22.91 | 776,152 | +0.11(+0.48%) |
Feb 05, 2008 | 22.87 | 23.46 | 22.71 | 22.80 | 888,306 | -0.35(-1.51%) |
Feb 04, 2008 | 22.75 | 23.33 | 22.54 | 23.15 | 569,329 | +0.59(+2.62%) |
Feb 01, 2008 | 21.67 | 22.62 | 21.50 | 22.56 | 814,650 | +0.58(+2.62%) |
Jan 31, 2008 | 21.05 | 22.23 | 21.04 | 21.99 | 1,465,754 | -0.18(-0.81%) |
Jan 30, 2008 | 22.52 | 22.52 | 21.84 | 22.17 | 1,714,160 | -0.19(-0.87%) |
Jan 29, 2008 | 22.80 | 22.93 | 22.22 | 22.36 | 491,027 | -0.37(-1.61%) |
Jan 28, 2008 | 22.59 | 22.76 | 21.89 | 22.73 | 622,559 | +0.19(+0.86%) |
Jan 25, 2008 | 23.01 | 23.31 | 22.37 | 22.53 | 517,272 | -0.22(-0.96%) |
Jan 24, 2008 | 21.96 | 22.79 | 21.96 | 22.75 | 763,389 | +0.95(+4.35%) |
Jan 23, 2008 | 22.16 | 22.16 | 20.54 | 21.80 | 833,800 | -0.54(-2.40%) |
Jan 22, 2008 | 21.89 | 22.79 | 21.55 | 22.34 | 803,783 | -0.30(-1.31%) |
Jan 21, 2008 | 22.54 | 22.85 | 22.17 | 22.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.54 | 22.85 | 22.17 | 22.63 | 1,079,425 | +0.17(+0.76%) |
Jan 17, 2008 | 23.57 | 23.65 | 22.35 | 22.46 | 891,938 | -0.96(-4.09%) |
Jan 16, 2008 | 25.08 | 25.11 | 23.23 | 23.42 | 1,091,482 | -1.78(-7.07%) |
Jan 15, 2008 | 25.70 | 25.88 | 24.98 | 25.20 | 565,986 | -0.65(-2.53%) |
Jan 14, 2008 | 25.56 | 25.92 | 25.02 | 25.85 | 776,601 | +0.61(+2.43%) |
Jan 11, 2008 | 25.89 | 25.89 | 25.14 | 25.24 | 614,202 | -0.68(-2.64%) |
Jan 10, 2008 | 25.09 | 26.31 | 25.06 | 25.92 | 1,069,100 | +0.52(+2.05%) |
Jan 09, 2008 | 24.34 | 25.46 | 24.34 | 25.40 | 643,324 | +0.96(+3.95%) |
Jan 08, 2008 | 24.38 | 24.97 | 24.38 | 24.44 | 672,272 | +0.02(+0.06%) |
Jan 07, 2008 | 24.23 | 24.51 | 24.01 | 24.42 | 1,208,385 | +0.42(+1.75%) |
Jan 04, 2008 | 24.37 | 24.41 | 23.88 | 24.00 | 390,379 | -0.29(-1.18%) |
Jan 03, 2008 | 24.45 | 24.78 | 24.03 | 24.29 | 449,755 | +0.04(+0.16%) |
Jan 02, 2008 | 23.47 | 24.37 | 23.47 | 24.25 | 383,667 | +0.95(+4.07%) |