Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.25 | 27.72 | 26.77 | 27.57 | 2,888,884 | +0.42(+1.54%) |
Mar 28, 2008 | 27.06 | 27.84 | 26.90 | 27.15 | 1,327,378 | +0.09(+0.35%) |
Mar 27, 2008 | 27.44 | 27.87 | 26.94 | 27.06 | 1,751,448 | -0.59(-2.13%) |
Mar 26, 2008 | 27.25 | 27.78 | 27.09 | 27.65 | 1,730,910 | +0.51(+1.86%) |
Mar 25, 2008 | 26.03 | 27.30 | 26.03 | 27.14 | 2,096,060 | +1.11(+4.27%) |
Mar 24, 2008 | 25.42 | 26.40 | 25.42 | 26.03 | 2,274,313 | +0.62(+2.43%) |
Mar 21, 2008 | 26.48 | 26.90 | 24.75 | 25.41 | 4,066,801 | +0.00(+0.00%) |
Mar 20, 2008 | 26.48 | 26.90 | 24.75 | 25.41 | 4,066,801 | -1.48(-5.51%) |
Mar 19, 2008 | 27.95 | 28.17 | 26.70 | 26.90 | 2,956,409 | -1.00(-3.58%) |
Mar 18, 2008 | 27.01 | 27.97 | 27.01 | 27.90 | 3,032,782 | +1.39(+5.24%) |
Mar 17, 2008 | 26.45 | 26.88 | 25.65 | 26.51 | 3,487,977 | -0.50(-1.85%) |
Mar 14, 2008 | 27.11 | 27.15 | 26.19 | 27.01 | 2,233,670 | +0.06(+0.24%) |
Mar 13, 2008 | 25.57 | 26.99 | 25.48 | 26.94 | 2,300,784 | +1.01(+3.90%) |
Mar 12, 2008 | 26.29 | 26.45 | 25.77 | 25.93 | 1,978,207 | -0.26(-1.01%) |
Mar 11, 2008 | 25.74 | 26.22 | 25.53 | 26.20 | 1,532,941 | +0.99(+3.92%) |
Mar 10, 2008 | 26.15 | 26.15 | 25.12 | 25.21 | 2,097,162 | -0.76(-2.94%) |
Mar 07, 2008 | 26.03 | 26.24 | 25.54 | 25.97 | 1,691,034 | -0.25(-0.94%) |
Mar 06, 2008 | 26.96 | 26.96 | 26.22 | 26.22 | 1,928,249 | -0.64(-2.39%) |
Mar 05, 2008 | 26.38 | 26.87 | 26.25 | 26.86 | 2,005,792 | +0.76(+2.93%) |
Mar 04, 2008 | 26.85 | 26.88 | 25.42 | 26.09 | 3,026,033 | -0.80(-2.97%) |
Mar 03, 2008 | 26.18 | 27.18 | 26.09 | 26.90 | 2,762,694 | +0.52(+1.99%) |
Feb 29, 2008 | 27.44 | 27.65 | 26.25 | 26.37 | 2,150,895 | -1.31(-4.72%) |
Feb 28, 2008 | 26.67 | 27.78 | 26.67 | 27.68 | 2,424,728 | +0.84(+3.11%) |
Feb 27, 2008 | 27.20 | 27.20 | 26.74 | 26.84 | 1,921,243 | -0.52(-1.91%) |
Feb 26, 2008 | 27.37 | 27.67 | 26.73 | 27.37 | 2,417,969 | -0.05(-0.17%) |
Feb 25, 2008 | 25.75 | 27.67 | 25.75 | 27.41 | 4,965,822 | +1.69(+6.56%) |
Feb 22, 2008 | 25.48 | 25.81 | 24.83 | 25.72 | 1,601,381 | +0.25(+0.97%) |
Feb 21, 2008 | 26.51 | 26.51 | 25.24 | 25.48 | 2,848,265 | -0.89(-3.39%) |
Feb 20, 2008 | 25.59 | 26.63 | 25.52 | 26.37 | 3,711,794 | +0.71(+2.77%) |
Feb 19, 2008 | 24.98 | 25.88 | 24.97 | 25.66 | 2,140,356 | +0.98(+3.98%) |
Feb 18, 2008 | 24.88 | 25.14 | 24.14 | 24.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.88 | 25.14 | 24.14 | 24.68 | 1,428,669 | -0.28(-1.13%) |
Feb 14, 2008 | 25.39 | 25.65 | 24.82 | 24.96 | 1,935,317 | -0.35(-1.37%) |
Feb 13, 2008 | 25.04 | 25.38 | 24.60 | 25.31 | 2,114,664 | +0.52(+2.09%) |
Feb 12, 2008 | 25.07 | 25.47 | 24.58 | 24.79 | 2,587,465 | -0.10(-0.40%) |
Feb 11, 2008 | 24.35 | 24.96 | 24.02 | 24.89 | 2,179,906 | +0.58(+2.40%) |
Feb 08, 2008 | 23.63 | 24.37 | 23.55 | 24.31 | 2,485,862 | +0.67(+2.84%) |
Feb 07, 2008 | 22.87 | 23.67 | 22.52 | 23.64 | 2,081,490 | +0.69(+3.03%) |
Feb 06, 2008 | 23.55 | 23.65 | 22.87 | 22.94 | 2,209,297 | -0.14(-0.59%) |
Feb 05, 2008 | 23.74 | 24.00 | 23.07 | 23.08 | 1,897,798 | -1.26(-5.20%) |
Feb 04, 2008 | 23.62 | 24.75 | 23.62 | 24.34 | 4,050,220 | +0.62(+2.63%) |
Feb 01, 2008 | 23.15 | 23.87 | 22.98 | 23.72 | 2,322,994 | +0.58(+2.52%) |
Jan 31, 2008 | 21.54 | 23.61 | 21.54 | 23.14 | 4,899,130 | +1.07(+4.85%) |
Jan 30, 2008 | 22.24 | 22.60 | 21.79 | 22.07 | 2,062,903 | -0.15(-0.69%) |
Jan 29, 2008 | 22.48 | 22.73 | 21.84 | 22.22 | 2,001,113 | -0.02(-0.11%) |
Jan 28, 2008 | 21.01 | 22.25 | 21.01 | 22.24 | 2,159,689 | +1.20(+5.70%) |
Jan 25, 2008 | 21.19 | 21.83 | 20.88 | 21.04 | 1,822,863 | +0.04(+0.20%) |
Jan 24, 2008 | 20.88 | 21.27 | 20.60 | 21.00 | 2,408,639 | +0.45(+2.17%) |
Jan 23, 2008 | 19.76 | 20.60 | 19.33 | 20.55 | 2,463,713 | +0.12(+0.58%) |
Jan 22, 2008 | 19.72 | 20.73 | 19.38 | 20.44 | 2,728,404 | -0.43(-2.06%) |
Jan 21, 2008 | 21.05 | 21.05 | 20.21 | 20.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.05 | 21.05 | 20.21 | 20.87 | 2,469,705 | -0.15(-0.73%) |
Jan 17, 2008 | 21.64 | 22.20 | 20.88 | 21.02 | 2,785,653 | -0.52(-2.40%) |
Jan 16, 2008 | 22.48 | 22.67 | 21.53 | 21.54 | 3,654,229 | -1.35(-5.89%) |
Jan 15, 2008 | 23.17 | 23.17 | 22.81 | 22.88 | 2,256,161 | -0.52(-2.24%) |
Jan 14, 2008 | 22.62 | 23.49 | 22.55 | 23.41 | 1,696,887 | +1.08(+4.85%) |
Jan 11, 2008 | 22.18 | 22.89 | 22.05 | 22.32 | 2,015,464 | +0.01(+0.03%) |
Jan 10, 2008 | 22.12 | 22.43 | 21.77 | 22.32 | 2,294,348 | -0.24(-1.07%) |
Jan 09, 2008 | 22.52 | 22.68 | 21.91 | 22.56 | 2,107,948 | +0.09(+0.39%) |
Jan 08, 2008 | 23.44 | 23.54 | 22.44 | 22.47 | 2,502,193 | -0.84(-3.58%) |
Jan 07, 2008 | 23.84 | 23.84 | 22.96 | 23.31 | 1,986,140 | -0.29(-1.22%) |
Jan 04, 2008 | 23.81 | 23.91 | 23.35 | 23.59 | 2,009,270 | -0.49(-2.03%) |
Jan 03, 2008 | 24.95 | 24.95 | 24.08 | 24.08 | 2,150,793 | -0.71(-2.87%) |
Jan 02, 2008 | 23.59 | 24.91 | 23.59 | 24.80 | 2,745,347 | +1.22(+5.19%) |