Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.34 | 25.14 | 23.92 | 25.04 | 1,934,625 | +0.98(+4.07%) |
Mar 28, 2008 | 25.36 | 25.36 | 24.00 | 24.07 | 1,633,530 | -1.35(-5.32%) |
Mar 27, 2008 | 25.81 | 26.13 | 25.33 | 25.42 | 1,393,155 | -0.34(-1.31%) |
Mar 26, 2008 | 25.87 | 25.92 | 25.36 | 25.75 | 1,243,491 | -0.17(-0.67%) |
Mar 25, 2008 | 25.76 | 26.29 | 25.40 | 25.93 | 2,805,220 | -0.13(-0.50%) |
Mar 24, 2008 | 24.35 | 26.06 | 24.18 | 26.06 | 2,674,900 | +1.78(+7.35%) |
Mar 21, 2008 | 23.49 | 24.33 | 22.98 | 24.27 | 3,357,489 | +0.00(+0.00%) |
Mar 20, 2008 | 23.49 | 24.33 | 22.98 | 24.27 | 3,357,489 | +1.13(+4.90%) |
Mar 19, 2008 | 22.90 | 24.05 | 22.85 | 23.14 | 2,833,409 | +0.39(+1.71%) |
Mar 18, 2008 | 23.56 | 23.74 | 21.92 | 22.75 | 6,892,316 | -0.05(-0.23%) |
Mar 17, 2008 | 23.04 | 23.39 | 22.06 | 22.80 | 3,577,980 | -0.83(-3.52%) |
Mar 14, 2008 | 25.32 | 25.54 | 23.04 | 23.63 | 4,325,151 | -1.30(-5.21%) |
Mar 13, 2008 | 24.64 | 25.12 | 23.95 | 24.93 | 3,327,656 | -0.09(-0.35%) |
Mar 12, 2008 | 26.43 | 26.61 | 24.97 | 25.02 | 2,976,050 | -1.07(-4.08%) |
Mar 11, 2008 | 24.69 | 26.11 | 24.39 | 26.08 | 2,566,865 | +2.19(+9.17%) |
Mar 10, 2008 | 24.97 | 24.97 | 23.85 | 23.89 | 2,465,543 | -0.97(-3.90%) |
Mar 07, 2008 | 25.12 | 25.40 | 24.24 | 24.86 | 3,504,301 | -0.44(-1.75%) |
Mar 06, 2008 | 26.76 | 26.80 | 25.17 | 25.30 | 4,093,895 | -1.77(-6.53%) |
Mar 05, 2008 | 27.97 | 27.97 | 26.67 | 27.07 | 2,807,171 | -0.65(-2.34%) |
Mar 04, 2008 | 27.95 | 27.95 | 27.06 | 27.72 | 2,171,838 | -0.33(-1.17%) |
Mar 03, 2008 | 29.16 | 29.16 | 27.91 | 28.05 | 2,624,683 | -1.16(-3.97%) |
Feb 29, 2008 | 30.11 | 30.28 | 29.06 | 29.21 | 2,075,464 | -1.27(-4.18%) |
Feb 28, 2008 | 31.61 | 31.61 | 30.28 | 30.48 | 2,553,899 | +0.07(+0.23%) |
Feb 27, 2008 | 28.59 | 31.68 | 27.63 | 30.41 | 7,918,330 | +0.81(+2.75%) |
Feb 26, 2008 | 28.17 | 30.86 | 27.98 | 29.60 | 4,044,407 | +1.10(+3.86%) |
Feb 25, 2008 | 27.88 | 28.60 | 27.70 | 28.50 | 3,754,377 | +0.63(+2.27%) |
Feb 22, 2008 | 29.91 | 29.99 | 27.33 | 27.87 | 3,922,247 | -1.85(-6.21%) |
Feb 21, 2008 | 29.83 | 30.94 | 29.58 | 29.71 | 2,652,361 | +0.18(+0.62%) |
Feb 20, 2008 | 29.06 | 29.62 | 28.72 | 29.53 | 1,948,490 | +0.19(+0.65%) |
Feb 19, 2008 | 29.74 | 30.23 | 28.67 | 29.34 | 2,852,734 | -0.15(-0.50%) |
Feb 18, 2008 | 29.37 | 29.92 | 29.09 | 29.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.37 | 29.92 | 29.09 | 29.49 | 1,873,900 | -0.03(-0.09%) |
Feb 14, 2008 | 29.89 | 30.31 | 29.19 | 29.51 | 2,183,773 | -0.41(-1.36%) |
Feb 13, 2008 | 28.98 | 29.95 | 28.81 | 29.92 | 1,606,126 | +1.30(+4.54%) |
Feb 12, 2008 | 28.15 | 29.20 | 27.88 | 28.62 | 1,948,983 | +0.87(+3.12%) |
Feb 11, 2008 | 26.72 | 27.94 | 26.57 | 27.76 | 1,994,872 | +1.01(+3.79%) |
Feb 08, 2008 | 27.55 | 28.24 | 26.59 | 26.74 | 1,611,280 | -0.96(-3.47%) |
Feb 07, 2008 | 26.43 | 28.02 | 26.03 | 27.70 | 2,952,482 | +1.14(+4.30%) |
Feb 06, 2008 | 28.59 | 29.04 | 26.25 | 26.56 | 3,176,316 | -1.59(-5.66%) |
Feb 05, 2008 | 27.33 | 28.73 | 26.69 | 28.15 | 3,444,975 | +0.26(+0.93%) |
Feb 04, 2008 | 27.91 | 28.38 | 27.33 | 27.89 | 1,660,970 | -0.03(-0.09%) |
Feb 01, 2008 | 26.91 | 28.11 | 26.60 | 27.92 | 1,774,292 | +1.00(+3.73%) |
Jan 31, 2008 | 24.69 | 27.27 | 24.26 | 26.91 | 2,359,328 | +1.85(+7.36%) |
Jan 30, 2008 | 25.43 | 25.99 | 24.72 | 25.07 | 2,450,058 | -0.49(-1.93%) |
Jan 29, 2008 | 26.25 | 26.42 | 24.99 | 25.56 | 2,402,101 | -0.65(-2.48%) |
Jan 28, 2008 | 25.72 | 26.59 | 24.96 | 26.21 | 1,675,478 | +0.29(+1.14%) |
Jan 25, 2008 | 28.04 | 28.85 | 25.54 | 25.92 | 2,525,660 | -1.86(-6.70%) |
Jan 24, 2008 | 26.13 | 28.50 | 25.30 | 27.78 | 3,092,445 | +2.26(+8.86%) |
Jan 23, 2008 | 25.99 | 26.51 | 23.95 | 25.52 | 4,623,870 | -0.74(-2.80%) |
Jan 22, 2008 | 25.67 | 26.52 | 23.87 | 26.26 | 5,671,371 | -0.53(-1.97%) |
Jan 21, 2008 | 27.75 | 28.11 | 25.70 | 26.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.75 | 28.11 | 25.70 | 26.79 | 2,166,194 | -0.81(-2.92%) |
Jan 17, 2008 | 28.73 | 29.45 | 27.53 | 27.59 | 2,252,904 | -0.90(-3.16%) |
Jan 16, 2008 | 27.68 | 29.38 | 27.56 | 28.49 | 2,424,193 | +0.42(+1.51%) |
Jan 15, 2008 | 28.56 | 28.73 | 27.53 | 28.07 | 1,999,445 | -1.24(-4.23%) |
Jan 14, 2008 | 28.56 | 29.89 | 28.32 | 29.31 | 2,074,343 | +0.89(+3.14%) |
Jan 11, 2008 | 29.20 | 29.27 | 27.87 | 28.41 | 2,358,781 | -1.43(-4.79%) |
Jan 10, 2008 | 28.85 | 30.62 | 28.37 | 29.84 | 2,131,113 | +0.73(+2.50%) |
Jan 09, 2008 | 28.56 | 29.24 | 27.72 | 29.12 | 1,831,182 | +0.56(+1.97%) |
Jan 08, 2008 | 29.72 | 30.40 | 28.52 | 28.55 | 1,865,814 | -1.12(-3.77%) |
Jan 07, 2008 | 30.35 | 31.00 | 29.18 | 29.67 | 1,682,303 | -0.60(-1.97%) |
Jan 04, 2008 | 31.77 | 31.92 | 29.89 | 30.27 | 2,800,533 | -1.87(-5.82%) |
Jan 03, 2008 | 33.58 | 33.76 | 32.05 | 32.14 | 1,194,456 | -1.28(-3.84%) |
Jan 02, 2008 | 32.94 | 34.37 | 32.49 | 33.42 | 1,906,332 | +0.42(+1.26%) |