Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.26 | 26.49 | 26.21 | 26.40 | 6,863,350 | +0.14(+0.53%) |
Mar 28, 2008 | 26.48 | 26.67 | 26.17 | 26.26 | 4,384,805 | +0.09(+0.33%) |
Mar 27, 2008 | 26.31 | 26.38 | 26.03 | 26.17 | 3,239,029 | +0.46(+1.80%) |
Mar 26, 2008 | 25.66 | 25.79 | 25.41 | 25.71 | 3,109,728 | -0.22(-0.83%) |
Mar 25, 2008 | 25.87 | 26.04 | 25.61 | 25.92 | 3,268,440 | +0.68(+2.67%) |
Mar 24, 2008 | 25.31 | 25.39 | 25.19 | 25.25 | 2,022,058 | -0.03(-0.10%) |
Mar 21, 2008 | 25.09 | 25.31 | 24.83 | 25.27 | 4,007,487 | +0.00(+0.00%) |
Mar 20, 2008 | 25.09 | 25.31 | 24.83 | 25.27 | 4,007,487 | +0.28(+1.13%) |
Mar 19, 2008 | 24.91 | 25.26 | 24.90 | 24.99 | 3,762,855 | +0.23(+0.92%) |
Mar 18, 2008 | 24.37 | 24.92 | 24.37 | 24.76 | 3,652,876 | +0.50(+2.06%) |
Mar 17, 2008 | 24.06 | 24.56 | 24.03 | 24.26 | 3,863,645 | +0.02(+0.08%) |
Mar 14, 2008 | 24.70 | 24.82 | 24.14 | 24.24 | 7,758,246 | -0.75(-2.99%) |
Mar 13, 2008 | 24.69 | 25.04 | 24.64 | 24.99 | 2,659,118 | +0.10(+0.41%) |
Mar 12, 2008 | 24.80 | 25.00 | 24.70 | 24.89 | 2,175,646 | +0.23(+0.94%) |
Mar 11, 2008 | 24.80 | 24.90 | 24.38 | 24.66 | 2,218,254 | +0.27(+1.12%) |
Mar 10, 2008 | 24.48 | 24.54 | 24.29 | 24.38 | 3,046,407 | -0.29(-1.19%) |
Mar 07, 2008 | 24.54 | 24.77 | 24.52 | 24.68 | 2,969,440 | +0.08(+0.34%) |
Mar 06, 2008 | 24.87 | 24.88 | 24.53 | 24.59 | 2,377,409 | -0.42(-1.67%) |
Mar 05, 2008 | 25.07 | 25.15 | 24.83 | 25.01 | 3,585,053 | +0.22(+0.89%) |
Mar 04, 2008 | 24.89 | 24.96 | 24.61 | 24.79 | 3,283,016 | -0.47(-1.86%) |
Mar 03, 2008 | 25.36 | 25.37 | 25.06 | 25.26 | 2,512,821 | -0.07(-0.26%) |
Feb 29, 2008 | 25.82 | 25.82 | 25.12 | 25.33 | 3,556,935 | -0.75(-2.88%) |
Feb 28, 2008 | 26.10 | 26.11 | 25.86 | 26.08 | 4,220,764 | +0.36(+1.38%) |
Feb 27, 2008 | 25.61 | 25.91 | 25.52 | 25.72 | 6,551,681 | -0.14(-0.54%) |
Feb 26, 2008 | 25.63 | 25.95 | 25.50 | 25.86 | 3,469,285 | -0.10(-0.38%) |
Feb 25, 2008 | 25.87 | 25.99 | 25.75 | 25.96 | 2,929,819 | +0.03(+0.10%) |
Feb 22, 2008 | 25.93 | 25.97 | 25.65 | 25.93 | 2,593,888 | +0.42(+1.64%) |
Feb 21, 2008 | 25.71 | 25.73 | 25.48 | 25.52 | 3,640,533 | -0.07(-0.26%) |
Feb 20, 2008 | 25.56 | 25.65 | 25.35 | 25.58 | 6,272,009 | -0.29(-1.12%) |
Feb 19, 2008 | 25.91 | 26.01 | 25.79 | 25.87 | 3,106,078 | -0.01(-0.04%) |
Feb 18, 2008 | 25.99 | 25.99 | 25.67 | 25.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.99 | 25.99 | 25.67 | 25.88 | 1,918,972 | -0.08(-0.30%) |
Feb 14, 2008 | 26.23 | 26.24 | 25.89 | 25.96 | 3,238,827 | +0.14(+0.56%) |
Feb 13, 2008 | 25.61 | 25.89 | 25.60 | 25.82 | 2,541,050 | +0.29(+1.13%) |
Feb 12, 2008 | 25.25 | 25.70 | 25.22 | 25.53 | 3,163,299 | +0.31(+1.23%) |
Feb 11, 2008 | 25.35 | 25.37 | 25.04 | 25.22 | 2,346,960 | -0.01(-0.02%) |
Feb 08, 2008 | 25.18 | 25.33 | 25.04 | 25.22 | 2,826,207 | -0.09(-0.35%) |
Feb 07, 2008 | 25.30 | 25.44 | 25.12 | 25.31 | 4,389,753 | +0.10(+0.39%) |
Feb 06, 2008 | 25.44 | 25.51 | 25.20 | 25.21 | 2,962,985 | +0.21(+0.84%) |
Feb 05, 2008 | 25.37 | 25.40 | 24.96 | 25.00 | 4,580,503 | -0.93(-3.60%) |
Feb 04, 2008 | 25.66 | 26.00 | 25.52 | 25.93 | 5,711,252 | -0.05(-0.20%) |
Feb 01, 2008 | 25.98 | 26.13 | 25.82 | 25.99 | 3,350,578 | -0.19(-0.71%) |
Jan 31, 2008 | 25.44 | 26.21 | 25.39 | 26.17 | 2,992,235 | +0.30(+1.18%) |
Jan 30, 2008 | 25.88 | 26.02 | 25.61 | 25.87 | 4,112,415 | -0.07(-0.28%) |
Jan 29, 2008 | 25.77 | 26.03 | 25.70 | 25.94 | 3,593,971 | +0.07(+0.26%) |
Jan 28, 2008 | 25.51 | 25.89 | 25.34 | 25.87 | 3,439,756 | -0.02(-0.06%) |
Jan 25, 2008 | 26.35 | 26.40 | 25.70 | 25.89 | 4,561,473 | -0.54(-2.05%) |
Jan 24, 2008 | 26.40 | 26.57 | 26.23 | 26.43 | 5,184,263 | -0.19(-0.72%) |
Jan 23, 2008 | 25.90 | 27.34 | 25.86 | 26.62 | 6,630,288 | -0.06(-0.23%) |
Jan 22, 2008 | 26.27 | 26.77 | 26.10 | 26.68 | 7,118,829 | -0.90(-3.27%) |
Jan 21, 2008 | 27.91 | 28.06 | 27.18 | 27.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.91 | 28.06 | 27.18 | 27.58 | 7,219,423 | +0.22(+0.79%) |
Jan 17, 2008 | 27.88 | 27.93 | 27.31 | 27.37 | 13,200,703 | -1.20(-4.20%) |
Jan 16, 2008 | 28.93 | 29.14 | 28.49 | 28.57 | 4,684,897 | -0.61(-2.10%) |
Jan 15, 2008 | 29.37 | 29.51 | 29.08 | 29.18 | 3,807,510 | -0.16(-0.54%) |
Jan 14, 2008 | 29.93 | 29.93 | 29.27 | 29.34 | 4,968,065 | -0.53(-1.76%) |
Jan 11, 2008 | 30.15 | 30.19 | 29.76 | 29.87 | 4,039,871 | -0.56(-1.85%) |
Jan 10, 2008 | 30.27 | 30.49 | 30.22 | 30.43 | 6,790,375 | +0.28(+0.92%) |
Jan 09, 2008 | 30.18 | 30.28 | 29.85 | 30.15 | 6,678,118 | +0.79(+2.70%) |
Jan 08, 2008 | 29.39 | 29.67 | 29.31 | 29.36 | 6,830,922 | +0.84(+2.95%) |
Jan 07, 2008 | 28.55 | 28.68 | 28.28 | 28.52 | 3,674,339 | +0.29(+1.02%) |
Jan 04, 2008 | 28.57 | 28.64 | 28.16 | 28.23 | 4,081,085 | -0.10(-0.36%) |
Jan 03, 2008 | 28.35 | 28.36 | 28.22 | 28.33 | 1,921,534 | +0.21(+0.75%) |
Jan 02, 2008 | 28.23 | 28.24 | 27.98 | 28.12 | 2,623,643 | +0.13(+0.48%) |