Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.48 | 28.48 | 26.93 | 27.43 | 1,654,905 | -0.75(-2.66%) |
Mar 28, 2008 | 27.79 | 28.52 | 27.71 | 28.18 | 1,328,301 | +0.33(+1.18%) |
Mar 27, 2008 | 27.10 | 28.53 | 27.10 | 27.85 | 2,263,605 | +0.29(+1.07%) |
Mar 26, 2008 | 26.98 | 27.71 | 26.53 | 27.56 | 1,483,342 | +1.04(+3.91%) |
Mar 25, 2008 | 26.58 | 26.79 | 25.80 | 26.52 | 1,727,979 | +1.04(+4.10%) |
Mar 24, 2008 | 25.66 | 26.00 | 24.72 | 25.48 | 1,363,213 | +0.32(+1.28%) |
Mar 21, 2008 | 25.05 | 25.36 | 23.55 | 25.15 | 3,334,743 | +0.00(+0.00%) |
Mar 20, 2008 | 25.05 | 25.36 | 23.55 | 25.15 | 3,334,743 | +0.05(+0.19%) |
Mar 19, 2008 | 27.20 | 27.20 | 25.07 | 25.11 | 3,742,666 | -2.94(-10.48%) |
Mar 18, 2008 | 27.87 | 28.31 | 27.12 | 28.05 | 2,244,771 | +0.55(+2.00%) |
Mar 17, 2008 | 28.47 | 28.47 | 26.73 | 27.50 | 3,766,549 | -1.43(-4.95%) |
Mar 14, 2008 | 29.13 | 29.45 | 28.29 | 28.93 | 3,451,394 | -0.20(-0.69%) |
Mar 13, 2008 | 29.63 | 29.63 | 28.09 | 29.13 | 3,630,638 | +0.06(+0.21%) |
Mar 12, 2008 | 28.96 | 29.43 | 28.58 | 29.07 | 2,354,438 | +0.38(+1.33%) |
Mar 11, 2008 | 28.07 | 28.69 | 26.93 | 28.69 | 2,401,569 | +1.71(+6.33%) |
Mar 10, 2008 | 27.62 | 27.97 | 26.12 | 26.98 | 3,673,140 | -1.13(-4.03%) |
Mar 07, 2008 | 28.19 | 28.63 | 27.81 | 28.11 | 2,561,434 | -0.23(-0.80%) |
Mar 06, 2008 | 28.36 | 28.56 | 27.64 | 28.34 | 2,622,262 | +0.06(+0.21%) |
Mar 05, 2008 | 27.19 | 28.42 | 27.19 | 28.28 | 2,194,860 | +1.08(+3.96%) |
Mar 04, 2008 | 28.01 | 28.70 | 26.95 | 27.20 | 3,571,006 | -0.65(-2.33%) |
Mar 03, 2008 | 27.13 | 28.27 | 27.13 | 27.85 | 3,192,634 | +1.09(+4.08%) |
Feb 29, 2008 | 28.05 | 28.21 | 26.49 | 26.76 | 2,694,312 | -1.53(-5.40%) |
Feb 28, 2008 | 27.02 | 28.33 | 26.31 | 28.29 | 3,604,925 | +1.53(+5.73%) |
Feb 27, 2008 | 26.39 | 27.01 | 25.86 | 26.75 | 2,481,225 | +0.62(+2.36%) |
Feb 26, 2008 | 24.85 | 26.59 | 24.85 | 26.14 | 3,603,200 | +1.01(+4.02%) |
Feb 25, 2008 | 24.38 | 25.20 | 23.89 | 25.13 | 2,143,369 | +0.86(+3.56%) |
Feb 22, 2008 | 23.91 | 24.28 | 23.18 | 24.26 | 1,564,933 | +0.48(+2.00%) |
Feb 21, 2008 | 24.50 | 24.50 | 23.56 | 23.79 | 1,826,210 | -0.15(-0.64%) |
Feb 20, 2008 | 22.98 | 24.35 | 22.37 | 23.94 | 1,778,741 | +1.18(+5.18%) |
Feb 19, 2008 | 22.86 | 23.55 | 22.19 | 22.76 | 1,696,741 | +0.62(+2.78%) |
Feb 18, 2008 | 22.23 | 22.52 | 21.91 | 22.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.23 | 22.52 | 21.91 | 22.15 | 1,414,147 | -0.25(-1.11%) |
Feb 14, 2008 | 22.84 | 23.04 | 22.29 | 22.39 | 1,171,711 | -0.41(-1.79%) |
Feb 13, 2008 | 21.85 | 22.89 | 21.80 | 22.80 | 1,290,075 | +0.86(+3.91%) |
Feb 12, 2008 | 23.77 | 23.77 | 21.73 | 21.95 | 2,817,723 | -1.22(-5.26%) |
Feb 11, 2008 | 24.44 | 24.44 | 22.85 | 23.16 | 1,162,604 | -0.15(-0.63%) |
Feb 08, 2008 | 23.52 | 23.97 | 22.88 | 23.31 | 2,334,841 | +0.29(+1.28%) |
Feb 07, 2008 | 22.36 | 23.21 | 21.72 | 23.02 | 2,573,878 | +0.65(+2.90%) |
Feb 06, 2008 | 23.41 | 23.63 | 22.11 | 22.37 | 2,214,139 | -1.67(-6.96%) |
Feb 05, 2008 | 24.46 | 24.46 | 22.90 | 24.04 | 3,636,647 | -0.91(-3.65%) |
Feb 04, 2008 | 24.00 | 25.49 | 23.18 | 24.95 | 3,239,485 | +1.39(+5.91%) |
Feb 01, 2008 | 23.02 | 23.87 | 22.43 | 23.56 | 2,385,415 | +1.67(+7.62%) |
Jan 31, 2008 | 21.65 | 22.43 | 21.53 | 21.89 | 2,988,697 | -0.48(-2.15%) |
Jan 30, 2008 | 22.20 | 23.23 | 21.96 | 22.37 | 1,723,135 | +0.21(+0.97%) |
Jan 29, 2008 | 22.21 | 22.42 | 21.80 | 22.16 | 1,101,256 | +0.22(+1.01%) |
Jan 28, 2008 | 21.80 | 22.23 | 21.16 | 21.94 | 1,333,229 | +0.17(+0.77%) |
Jan 25, 2008 | 21.34 | 22.05 | 21.28 | 21.77 | 3,378,482 | +0.96(+4.63%) |
Jan 24, 2008 | 19.92 | 20.95 | 19.92 | 20.81 | 1,695,561 | +1.00(+5.07%) |
Jan 23, 2008 | 18.59 | 19.84 | 18.42 | 19.80 | 3,713,999 | +0.19(+0.96%) |
Jan 22, 2008 | 18.77 | 20.05 | 18.12 | 19.62 | 2,889,308 | -0.19(-0.95%) |
Jan 21, 2008 | 20.45 | 20.76 | 19.19 | 19.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.45 | 20.76 | 19.19 | 19.80 | 2,614,908 | -0.56(-2.76%) |
Jan 17, 2008 | 21.68 | 21.74 | 20.02 | 20.37 | 2,573,571 | -1.08(-5.06%) |
Jan 16, 2008 | 22.27 | 22.27 | 20.87 | 21.45 | 2,834,335 | -0.75(-3.38%) |
Jan 15, 2008 | 22.79 | 22.88 | 22.07 | 22.20 | 1,483,239 | -1.04(-4.47%) |
Jan 14, 2008 | 22.62 | 23.41 | 22.62 | 23.24 | 1,148,479 | +0.69(+3.06%) |
Jan 11, 2008 | 22.54 | 22.64 | 22.33 | 22.55 | 1,452,804 | -0.59(-2.55%) |
Jan 10, 2008 | 22.50 | 23.36 | 22.36 | 23.14 | 1,715,421 | +0.38(+1.68%) |
Jan 09, 2008 | 22.62 | 22.91 | 22.49 | 22.76 | 1,913,647 | -0.03(-0.12%) |
Jan 08, 2008 | 22.94 | 23.26 | 22.72 | 22.78 | 1,737,819 | +0.03(+0.15%) |
Jan 07, 2008 | 23.22 | 23.59 | 22.32 | 22.75 | 2,156,518 | -0.66(-2.80%) |
Jan 04, 2008 | 24.46 | 24.46 | 23.39 | 23.41 | 2,448,104 | -0.97(-3.98%) |
Jan 03, 2008 | 24.55 | 24.70 | 24.11 | 24.38 | 1,436,764 | +0.11(+0.44%) |
Jan 02, 2008 | 24.27 | 24.28 | 23.93 | 24.27 | 1,050,337 | +0.36(+1.48%) |