Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.59 | 24.04 | 23.32 | 23.48 | 3,843,731 | +0.01(+0.06%) |
Mar 28, 2008 | 24.13 | 24.29 | 23.43 | 23.47 | 4,359,410 | -0.60(-2.48%) |
Mar 27, 2008 | 24.98 | 25.27 | 24.06 | 24.06 | 4,413,214 | -0.90(-3.62%) |
Mar 26, 2008 | 25.75 | 25.76 | 24.30 | 24.97 | 7,447,591 | -1.27(-4.82%) |
Mar 25, 2008 | 26.22 | 26.49 | 25.58 | 26.23 | 4,299,417 | -0.18(-0.68%) |
Mar 24, 2008 | 26.82 | 27.58 | 26.33 | 26.41 | 3,802,426 | -0.05(-0.18%) |
Mar 21, 2008 | 25.19 | 26.51 | 25.16 | 26.46 | 6,177,102 | +0.00(+0.00%) |
Mar 20, 2008 | 25.19 | 26.51 | 25.16 | 26.46 | 6,177,102 | +1.30(+5.16%) |
Mar 19, 2008 | 26.02 | 26.59 | 25.07 | 25.16 | 4,320,798 | -0.68(-2.62%) |
Mar 18, 2008 | 25.01 | 25.99 | 24.89 | 25.84 | 6,486,423 | +1.25(+5.06%) |
Mar 17, 2008 | 23.53 | 25.04 | 23.44 | 24.59 | 6,270,292 | -0.02(-0.08%) |
Mar 14, 2008 | 25.52 | 25.97 | 24.06 | 24.61 | 8,206,460 | -0.91(-3.57%) |
Mar 13, 2008 | 24.36 | 25.66 | 24.25 | 25.52 | 4,408,774 | +0.52(+2.06%) |
Mar 12, 2008 | 26.15 | 26.77 | 24.97 | 25.01 | 5,334,759 | -1.31(-4.96%) |
Mar 11, 2008 | 25.39 | 26.37 | 24.75 | 26.31 | 11,093,128 | +2.14(+8.86%) |
Mar 10, 2008 | 24.24 | 24.85 | 23.84 | 24.17 | 3,538,489 | -0.09(-0.39%) |
Mar 07, 2008 | 23.39 | 24.71 | 23.10 | 24.26 | 4,992,139 | +0.73(+3.10%) |
Mar 06, 2008 | 24.16 | 24.31 | 23.53 | 23.53 | 4,397,055 | -0.79(-3.25%) |
Mar 05, 2008 | 24.77 | 25.43 | 23.97 | 24.32 | 6,239,418 | -0.32(-1.30%) |
Mar 04, 2008 | 23.77 | 24.81 | 23.21 | 24.65 | 7,461,911 | +0.64(+2.65%) |
Mar 03, 2008 | 24.24 | 24.31 | 23.57 | 24.01 | 2,603,702 | -0.25(-1.02%) |
Feb 29, 2008 | 24.69 | 24.91 | 24.13 | 24.26 | 5,082,477 | -0.66(-2.63%) |
Feb 28, 2008 | 25.72 | 25.72 | 24.77 | 24.91 | 3,320,006 | -1.16(-4.47%) |
Feb 27, 2008 | 26.02 | 26.75 | 25.77 | 26.08 | 2,530,122 | -0.05(-0.18%) |
Feb 26, 2008 | 26.10 | 26.62 | 25.72 | 26.12 | 3,526,295 | -0.18(-0.69%) |
Feb 25, 2008 | 25.88 | 26.41 | 25.48 | 26.31 | 3,681,282 | +0.03(+0.13%) |
Feb 22, 2008 | 25.70 | 26.29 | 25.06 | 26.27 | 2,901,607 | +0.70(+2.72%) |
Feb 21, 2008 | 26.31 | 26.55 | 25.50 | 25.58 | 2,581,099 | -0.58(-2.20%) |
Feb 20, 2008 | 25.43 | 26.34 | 25.27 | 26.15 | 3,857,467 | +0.44(+1.72%) |
Feb 19, 2008 | 26.49 | 26.58 | 25.43 | 25.71 | 2,327,577 | -0.53(-2.02%) |
Feb 18, 2008 | 26.20 | 26.27 | 25.62 | 26.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.20 | 26.27 | 25.62 | 26.24 | 2,949,195 | +0.01(+0.05%) |
Feb 14, 2008 | 26.74 | 26.95 | 26.08 | 26.22 | 3,370,115 | -0.48(-1.80%) |
Feb 13, 2008 | 27.36 | 27.48 | 26.31 | 26.71 | 4,024,927 | -0.35(-1.31%) |
Feb 12, 2008 | 26.67 | 27.31 | 26.49 | 27.06 | 4,739,406 | +0.50(+1.86%) |
Feb 11, 2008 | 27.26 | 27.32 | 26.44 | 26.57 | 4,032,769 | -0.78(-2.86%) |
Feb 08, 2008 | 27.58 | 27.76 | 26.66 | 27.35 | 3,621,054 | -0.49(-1.76%) |
Feb 07, 2008 | 27.03 | 28.23 | 27.01 | 27.84 | 4,263,848 | +0.61(+2.24%) |
Feb 06, 2008 | 27.88 | 28.07 | 26.88 | 27.23 | 4,517,591 | -0.41(-1.50%) |
Feb 05, 2008 | 28.27 | 28.43 | 27.47 | 27.64 | 7,126,756 | -1.08(-3.75%) |
Feb 04, 2008 | 29.75 | 30.19 | 28.65 | 28.72 | 5,531,332 | -1.49(-4.94%) |
Feb 01, 2008 | 29.23 | 30.25 | 29.23 | 30.21 | 5,135,051 | +1.06(+3.63%) |
Jan 31, 2008 | 28.01 | 29.46 | 27.69 | 29.16 | 7,730,228 | +0.76(+2.66%) |
Jan 30, 2008 | 27.67 | 29.36 | 27.50 | 28.40 | 6,116,456 | +0.72(+2.59%) |
Jan 29, 2008 | 27.78 | 28.27 | 27.14 | 27.68 | 3,891,912 | -0.01(-0.02%) |
Jan 28, 2008 | 26.77 | 27.71 | 26.01 | 27.69 | 3,791,063 | +1.02(+3.81%) |
Jan 25, 2008 | 27.64 | 28.63 | 26.04 | 26.67 | 6,220,537 | -0.92(-3.35%) |
Jan 24, 2008 | 26.71 | 27.98 | 25.82 | 27.60 | 8,326,839 | +1.14(+4.33%) |
Jan 23, 2008 | 24.28 | 27.02 | 23.81 | 26.45 | 11,758,561 | +1.39(+5.53%) |
Jan 22, 2008 | 23.43 | 25.88 | 23.43 | 25.07 | 8,560,188 | +0.54(+2.21%) |
Jan 21, 2008 | 24.93 | 25.22 | 23.77 | 24.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.93 | 25.22 | 23.77 | 24.52 | 8,919,171 | -0.64(-2.55%) |
Jan 17, 2008 | 27.14 | 27.74 | 24.95 | 25.17 | 9,381,695 | -3.13(-11.05%) |
Jan 16, 2008 | 26.61 | 28.50 | 26.61 | 28.29 | 5,613,789 | +1.53(+5.70%) |
Jan 15, 2008 | 27.37 | 27.73 | 26.69 | 26.77 | 3,620,210 | -1.10(-3.94%) |
Jan 14, 2008 | 28.65 | 28.78 | 27.39 | 27.86 | 3,567,382 | -0.50(-1.77%) |
Jan 11, 2008 | 27.76 | 28.92 | 27.35 | 28.37 | 5,111,499 | +0.31(+1.10%) |
Jan 10, 2008 | 26.77 | 28.66 | 26.29 | 28.06 | 6,244,310 | +0.96(+3.53%) |
Jan 09, 2008 | 26.12 | 27.10 | 25.70 | 27.10 | 4,542,456 | +1.02(+3.90%) |
Jan 08, 2008 | 27.41 | 27.68 | 26.00 | 26.08 | 3,796,810 | -1.06(-3.90%) |
Jan 07, 2008 | 26.93 | 27.76 | 26.71 | 27.14 | 3,343,836 | +0.42(+1.58%) |
Jan 04, 2008 | 27.36 | 27.50 | 26.59 | 26.72 | 3,389,297 | -0.99(-3.58%) |
Jan 03, 2008 | 28.57 | 28.73 | 27.70 | 27.71 | 2,902,449 | -0.90(-3.16%) |
Jan 02, 2008 | 29.00 | 29.29 | 28.49 | 28.61 | 4,189,679 | -0.52(-1.79%) |