Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.76 | 28.24 | 27.71 | 28.24 | 138,458 | +0.42(+1.50%) |
Mar 28, 2008 | 28.18 | 28.21 | 27.79 | 27.82 | 144,308 | -0.29(-1.05%) |
Mar 27, 2008 | 28.49 | 28.56 | 28.10 | 28.11 | 436,796 | -0.31(-1.09%) |
Mar 26, 2008 | 28.69 | 28.69 | 28.30 | 28.42 | 559,646 | -0.33(-1.14%) |
Mar 25, 2008 | 28.68 | 28.86 | 28.38 | 28.75 | 743,200 | +0.21(+0.75%) |
Mar 24, 2008 | 28.24 | 28.71 | 28.03 | 28.54 | 326,014 | +0.55(+1.95%) |
Mar 21, 2008 | 27.42 | 28.00 | 27.30 | 28.00 | 423,722 | +0.00(+0.00%) |
Mar 20, 2008 | 27.42 | 28.00 | 27.30 | 28.00 | 423,722 | +0.54(+1.96%) |
Mar 19, 2008 | 28.05 | 28.32 | 27.46 | 27.46 | 290,685 | -0.48(-1.73%) |
Mar 18, 2008 | 27.36 | 27.98 | 27.18 | 27.94 | 621,882 | +0.94(+3.47%) |
Mar 17, 2008 | 26.92 | 27.25 | 26.66 | 27.01 | 313,508 | -0.41(-1.51%) |
Mar 14, 2008 | 27.89 | 28.01 | 27.09 | 27.42 | 858,351 | -0.44(-1.58%) |
Mar 13, 2008 | 27.22 | 27.95 | 27.05 | 27.86 | 445,162 | +0.26(+0.94%) |
Mar 12, 2008 | 27.70 | 28.15 | 27.45 | 27.60 | 197,518 | -0.24(-0.85%) |
Mar 11, 2008 | 27.35 | 27.84 | 27.13 | 27.84 | 337,505 | +0.85(+3.17%) |
Mar 10, 2008 | 27.46 | 27.46 | 26.95 | 26.98 | 677,834 | -0.44(-1.59%) |
Mar 07, 2008 | 27.51 | 27.74 | 27.17 | 27.42 | 667,492 | -0.14(-0.52%) |
Mar 06, 2008 | 28.11 | 28.19 | 27.53 | 27.56 | 532,944 | -0.77(-2.72%) |
Mar 05, 2008 | 28.23 | 28.56 | 28.08 | 28.33 | 440,941 | +0.12(+0.43%) |
Mar 04, 2008 | 28.12 | 28.34 | 27.86 | 28.21 | 249,971 | -0.17(-0.61%) |
Mar 03, 2008 | 28.44 | 28.48 | 28.07 | 28.39 | 247,754 | +0.07(+0.25%) |
Feb 29, 2008 | 28.70 | 28.88 | 28.23 | 28.32 | 198,545 | -0.79(-2.70%) |
Feb 28, 2008 | 29.22 | 29.39 | 29.03 | 29.10 | 189,716 | -0.39(-1.31%) |
Feb 27, 2008 | 29.18 | 29.84 | 29.18 | 29.49 | 269,995 | -0.22(-0.74%) |
Feb 26, 2008 | 29.42 | 29.88 | 29.34 | 29.71 | 498,354 | +0.26(+0.87%) |
Feb 25, 2008 | 28.70 | 29.53 | 28.70 | 29.45 | 421,028 | +0.54(+1.87%) |
Feb 22, 2008 | 28.81 | 28.94 | 28.34 | 28.91 | 644,956 | +0.17(+0.61%) |
Feb 21, 2008 | 29.38 | 29.42 | 28.71 | 28.74 | 699,905 | -0.35(-1.21%) |
Feb 20, 2008 | 28.71 | 29.18 | 28.23 | 29.09 | 517,750 | +0.34(+1.17%) |
Feb 19, 2008 | 29.03 | 29.17 | 28.67 | 28.75 | 267,409 | -0.09(-0.31%) |
Feb 18, 2008 | 28.32 | 28.86 | 28.26 | 28.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.32 | 28.86 | 28.26 | 28.84 | 234,961 | -0.00(-0.01%) |
Feb 14, 2008 | 29.73 | 29.73 | 28.82 | 28.85 | 221,122 | -0.45(-1.54%) |
Feb 13, 2008 | 29.00 | 29.36 | 28.85 | 29.30 | 102,714 | +0.32(+1.12%) |
Feb 12, 2008 | 28.93 | 29.26 | 28.78 | 28.97 | 201,462 | +0.14(+0.48%) |
Feb 11, 2008 | 28.81 | 28.93 | 28.51 | 28.83 | 223,845 | +0.04(+0.15%) |
Feb 08, 2008 | 28.87 | 29.11 | 28.61 | 28.79 | 591,627 | -0.10(-0.35%) |
Feb 07, 2008 | 28.43 | 29.04 | 28.40 | 28.89 | 242,396 | +0.32(+1.12%) |
Feb 06, 2008 | 29.02 | 29.21 | 28.57 | 28.57 | 1,477,418 | -0.36(-1.26%) |
Feb 05, 2008 | 29.34 | 29.51 | 28.92 | 28.93 | 232,478 | -0.78(-2.63%) |
Feb 04, 2008 | 29.88 | 29.92 | 29.65 | 29.72 | 284,038 | -0.20(-0.68%) |
Feb 01, 2008 | 29.32 | 29.94 | 29.26 | 29.92 | 726,309 | +0.65(+2.21%) |
Jan 31, 2008 | 28.19 | 29.43 | 28.15 | 29.27 | 357,754 | +0.64(+2.24%) |
Jan 30, 2008 | 28.67 | 29.39 | 28.63 | 28.63 | 529,031 | -0.26(-0.88%) |
Jan 29, 2008 | 28.96 | 28.96 | 28.49 | 28.89 | 229,638 | +0.37(+1.30%) |
Jan 28, 2008 | 27.78 | 28.52 | 27.64 | 28.52 | 480,781 | +0.62(+2.22%) |
Jan 25, 2008 | 28.25 | 28.45 | 27.75 | 27.90 | 586,250 | -0.22(-0.77%) |
Jan 24, 2008 | 28.18 | 28.26 | 27.81 | 28.11 | 566,919 | +0.11(+0.40%) |
Jan 23, 2008 | 26.20 | 28.06 | 26.06 | 28.00 | 618,730 | +0.85(+3.13%) |
Jan 22, 2008 | 25.71 | 27.43 | 27.15 | 27.15 | 1,374,592 | +0.08(+0.30%) |
Jan 21, 2008 | 27.60 | 27.70 | 26.87 | 27.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.60 | 27.70 | 26.87 | 27.07 | 721,923 | -0.30(-1.09%) |
Jan 17, 2008 | 28.22 | 28.31 | 27.36 | 27.37 | 494,203 | -0.75(-2.67%) |
Jan 16, 2008 | 27.97 | 28.47 | 27.89 | 28.12 | 367,784 | +0.02(+0.08%) |
Jan 15, 2008 | 28.35 | 28.41 | 28.02 | 28.10 | 563,652 | -0.63(-2.20%) |
Jan 14, 2008 | 28.76 | 28.81 | 28.47 | 28.73 | 295,340 | +0.18(+0.63%) |
Jan 11, 2008 | 28.75 | 28.87 | 28.47 | 28.55 | 211,046 | -0.36(-1.23%) |
Jan 10, 2008 | 28.39 | 29.10 | 28.29 | 28.90 | 1,256,629 | +0.23(+0.81%) |
Jan 09, 2008 | 28.52 | 28.67 | 27.90 | 28.67 | 575,719 | +0.17(+0.58%) |
Jan 08, 2008 | 29.29 | 29.56 | 28.50 | 28.51 | 427,123 | -0.68(-2.34%) |
Jan 07, 2008 | 29.29 | 29.48 | 28.94 | 29.19 | 394,245 | -0.02(-0.05%) |
Jan 04, 2008 | 29.81 | 29.81 | 29.15 | 29.21 | 448,467 | -0.84(-2.79%) |
Jan 03, 2008 | 30.54 | 30.57 | 30.03 | 30.04 | 360,770 | -0.39(-1.28%) |
Jan 02, 2008 | 30.82 | 30.91 | 30.31 | 30.43 | 398,836 | -0.33(-1.07%) |