Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.93 | 25.45 | 24.92 | 25.38 | 2,381,580 | +0.35(+1.38%) |
Mar 28, 2008 | 25.51 | 25.63 | 24.96 | 25.03 | 2,139,003 | -0.27(-1.07%) |
Mar 27, 2008 | 25.24 | 25.60 | 25.06 | 25.30 | 3,542,283 | +0.24(+0.94%) |
Mar 26, 2008 | 24.90 | 25.19 | 24.77 | 25.07 | 3,579,661 | +0.29(+1.16%) |
Mar 25, 2008 | 25.09 | 25.13 | 24.70 | 24.78 | 1,977,228 | -0.20(-0.78%) |
Mar 24, 2008 | 25.15 | 25.35 | 24.79 | 24.97 | 2,158,860 | -0.13(-0.51%) |
Mar 21, 2008 | 24.87 | 25.16 | 24.51 | 25.10 | 3,164,307 | +0.00(+0.00%) |
Mar 20, 2008 | 24.87 | 25.16 | 24.51 | 25.10 | 3,164,307 | +0.40(+1.63%) |
Mar 19, 2008 | 25.13 | 25.46 | 24.70 | 24.70 | 2,072,819 | -0.37(-1.47%) |
Mar 18, 2008 | 24.76 | 25.09 | 24.59 | 25.07 | 2,853,275 | +0.66(+2.69%) |
Mar 17, 2008 | 23.58 | 24.58 | 23.58 | 24.41 | 3,289,769 | +0.47(+1.95%) |
Mar 14, 2008 | 24.26 | 24.30 | 23.62 | 23.94 | 2,753,111 | -0.16(-0.67%) |
Mar 13, 2008 | 23.96 | 24.18 | 23.77 | 24.10 | 2,857,552 | -0.12(-0.50%) |
Mar 12, 2008 | 24.49 | 24.76 | 24.22 | 24.22 | 2,605,347 | -0.26(-1.06%) |
Mar 11, 2008 | 23.98 | 24.51 | 23.98 | 24.48 | 3,034,861 | +0.55(+2.29%) |
Mar 10, 2008 | 23.98 | 24.12 | 23.68 | 23.94 | 2,117,579 | +0.03(+0.12%) |
Mar 07, 2008 | 23.97 | 23.98 | 23.65 | 23.91 | 2,730,024 | -0.10(-0.41%) |
Mar 06, 2008 | 24.36 | 24.48 | 24.01 | 24.01 | 2,249,202 | -0.43(-1.75%) |
Mar 05, 2008 | 24.28 | 24.48 | 24.03 | 24.43 | 4,332,355 | -0.01(-0.05%) |
Mar 04, 2008 | 23.92 | 24.50 | 23.91 | 24.44 | 2,696,577 | +0.37(+1.56%) |
Mar 03, 2008 | 24.54 | 24.54 | 23.86 | 24.07 | 3,623,613 | -0.54(-2.18%) |
Feb 29, 2008 | 24.82 | 24.86 | 24.41 | 24.60 | 2,852,413 | -0.36(-1.45%) |
Feb 28, 2008 | 24.92 | 25.02 | 24.68 | 24.97 | 1,737,698 | -0.09(-0.34%) |
Feb 27, 2008 | 25.29 | 25.46 | 24.97 | 25.05 | 1,957,534 | -0.36(-1.41%) |
Feb 26, 2008 | 25.21 | 25.41 | 25.07 | 25.41 | 1,797,840 | +0.13(+0.52%) |
Feb 25, 2008 | 25.22 | 25.34 | 25.00 | 25.28 | 1,778,420 | +0.13(+0.50%) |
Feb 22, 2008 | 24.89 | 25.18 | 24.70 | 25.15 | 1,984,724 | +0.34(+1.37%) |
Feb 21, 2008 | 25.46 | 25.46 | 24.78 | 24.81 | 1,439,467 | -0.52(-2.05%) |
Feb 20, 2008 | 25.30 | 25.41 | 25.07 | 25.33 | 1,420,304 | -0.14(-0.57%) |
Feb 19, 2008 | 25.66 | 25.75 | 25.33 | 25.47 | 2,196,362 | +0.07(+0.27%) |
Feb 18, 2008 | 25.31 | 25.42 | 25.04 | 25.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.31 | 25.42 | 25.04 | 25.41 | 1,483,445 | +0.05(+0.20%) |
Feb 14, 2008 | 26.44 | 26.44 | 25.25 | 25.35 | 1,884,112 | -0.27(-1.03%) |
Feb 13, 2008 | 25.70 | 25.81 | 25.43 | 25.62 | 1,887,758 | +0.08(+0.32%) |
Feb 12, 2008 | 25.45 | 25.74 | 25.36 | 25.54 | 2,117,051 | +0.09(+0.36%) |
Feb 11, 2008 | 25.57 | 25.59 | 25.30 | 25.45 | 1,352,909 | -0.08(-0.32%) |
Feb 08, 2008 | 25.56 | 25.75 | 25.38 | 25.53 | 2,374,936 | -0.12(-0.45%) |
Feb 07, 2008 | 25.89 | 25.91 | 25.41 | 25.64 | 2,493,260 | -0.29(-1.11%) |
Feb 06, 2008 | 26.06 | 26.32 | 25.87 | 25.93 | 2,367,161 | -0.01(-0.02%) |
Feb 05, 2008 | 26.51 | 26.57 | 25.93 | 25.94 | 2,740,288 | -0.77(-2.89%) |
Feb 04, 2008 | 26.25 | 26.94 | 26.11 | 26.71 | 3,054,938 | +0.47(+1.78%) |
Feb 01, 2008 | 25.74 | 26.24 | 25.65 | 26.24 | 2,318,318 | +0.46(+1.79%) |
Jan 31, 2008 | 25.41 | 25.98 | 25.15 | 25.78 | 2,854,943 | +0.35(+1.38%) |
Jan 30, 2008 | 25.39 | 25.95 | 25.12 | 25.43 | 3,969,283 | -0.02(-0.09%) |
Jan 29, 2008 | 26.04 | 26.09 | 25.32 | 25.45 | 3,513,134 | -0.39(-1.49%) |
Jan 28, 2008 | 25.46 | 26.06 | 25.46 | 25.84 | 2,921,215 | +0.38(+1.49%) |
Jan 25, 2008 | 26.38 | 26.38 | 25.32 | 25.46 | 3,606,446 | -0.73(-2.79%) |
Jan 24, 2008 | 27.47 | 27.47 | 26.13 | 26.19 | 3,861,035 | -1.11(-4.05%) |
Jan 23, 2008 | 25.97 | 27.32 | 25.35 | 27.30 | 4,681,777 | +0.92(+3.47%) |
Jan 22, 2008 | 25.88 | 26.55 | 23.72 | 26.38 | 4,433,092 | -0.76(-2.80%) |
Jan 21, 2008 | 28.00 | 28.06 | 26.93 | 27.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.00 | 28.06 | 26.93 | 27.14 | 3,814,967 | -0.69(-2.46%) |
Jan 17, 2008 | 28.95 | 28.95 | 27.74 | 27.83 | 5,362,061 | -1.31(-4.49%) |
Jan 16, 2008 | 29.39 | 29.63 | 29.08 | 29.13 | 2,834,706 | -0.25(-0.86%) |
Jan 15, 2008 | 29.43 | 29.89 | 29.39 | 29.39 | 2,062,643 | -0.35(-1.16%) |
Jan 14, 2008 | 30.06 | 30.07 | 29.65 | 29.73 | 2,191,024 | -0.15(-0.50%) |
Jan 11, 2008 | 29.92 | 30.23 | 29.51 | 29.88 | 3,116,721 | -0.34(-1.12%) |
Jan 10, 2008 | 30.43 | 30.83 | 30.14 | 30.22 | 3,871,983 | -0.46(-1.50%) |
Jan 09, 2008 | 30.75 | 30.92 | 30.59 | 30.68 | 2,153,003 | -0.03(-0.11%) |
Jan 08, 2008 | 30.93 | 31.28 | 30.70 | 30.72 | 1,848,197 | -0.17(-0.56%) |
Jan 07, 2008 | 30.42 | 30.92 | 30.42 | 30.89 | 2,281,914 | +0.40(+1.30%) |
Jan 04, 2008 | 30.59 | 30.80 | 30.49 | 30.49 | 2,098,211 | -0.22(-0.73%) |
Jan 03, 2008 | 30.84 | 31.11 | 30.72 | 30.72 | 1,581,181 | -0.02(-0.07%) |
Jan 02, 2008 | 31.17 | 31.28 | 30.66 | 30.74 | 1,537,141 | -0.50(-1.59%) |