Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.29 | 27.85 | 26.33 | 27.54 | 360,357 | -0.05(-0.19%) |
Mar 28, 2008 | 28.08 | 28.30 | 27.51 | 27.59 | 323,778 | -0.56(-1.98%) |
Mar 27, 2008 | 28.43 | 29.55 | 27.81 | 28.15 | 871,449 | -0.12(-0.44%) |
Mar 26, 2008 | 28.32 | 28.47 | 27.64 | 28.27 | 332,616 | -0.12(-0.44%) |
Mar 25, 2008 | 27.72 | 28.62 | 27.66 | 28.40 | 261,038 | +0.64(+2.29%) |
Mar 24, 2008 | 26.94 | 28.32 | 26.94 | 27.76 | 204,074 | +1.00(+3.73%) |
Mar 21, 2008 | 26.28 | 27.11 | 25.98 | 26.76 | 600,898 | +0.00(+0.00%) |
Mar 20, 2008 | 26.28 | 27.11 | 25.98 | 26.76 | 600,898 | +0.27(+1.03%) |
Mar 19, 2008 | 28.21 | 28.75 | 26.49 | 26.49 | 395,464 | -1.43(-5.12%) |
Mar 18, 2008 | 27.81 | 27.95 | 26.49 | 27.92 | 387,763 | +0.66(+2.43%) |
Mar 17, 2008 | 27.45 | 28.12 | 26.91 | 27.26 | 278,252 | -0.73(-2.62%) |
Mar 14, 2008 | 28.86 | 28.95 | 27.55 | 27.99 | 311,434 | -0.67(-2.34%) |
Mar 13, 2008 | 27.52 | 29.10 | 27.37 | 28.66 | 201,016 | +0.92(+3.31%) |
Mar 12, 2008 | 28.22 | 28.42 | 27.72 | 27.74 | 221,401 | -0.30(-1.07%) |
Mar 11, 2008 | 27.66 | 28.08 | 27.20 | 28.04 | 257,414 | +1.06(+3.93%) |
Mar 10, 2008 | 27.51 | 27.81 | 26.98 | 26.98 | 224,685 | -0.41(-1.48%) |
Mar 07, 2008 | 27.21 | 27.69 | 27.08 | 27.39 | 261,831 | -0.03(-0.10%) |
Mar 06, 2008 | 27.39 | 27.51 | 27.07 | 27.42 | 594,896 | -0.08(-0.29%) |
Mar 05, 2008 | 27.08 | 27.92 | 26.99 | 27.50 | 582,891 | +0.72(+2.67%) |
Mar 04, 2008 | 26.69 | 27.20 | 26.31 | 26.78 | 352,611 | +0.18(+0.66%) |
Mar 03, 2008 | 26.15 | 26.65 | 25.94 | 26.61 | 2,341,872 | +0.53(+2.03%) |
Feb 29, 2008 | 26.56 | 26.57 | 25.82 | 26.08 | 374,400 | -0.60(-2.25%) |
Feb 28, 2008 | 26.53 | 26.98 | 26.44 | 26.68 | 289,311 | -0.02(-0.07%) |
Feb 27, 2008 | 26.33 | 27.18 | 26.15 | 26.69 | 482,439 | +0.19(+0.73%) |
Feb 26, 2008 | 26.37 | 26.63 | 25.79 | 26.50 | 715,166 | -0.04(-0.17%) |
Feb 25, 2008 | 26.41 | 26.68 | 25.91 | 26.54 | 187,200 | +0.14(+0.54%) |
Feb 22, 2008 | 26.87 | 27.06 | 25.80 | 26.40 | 151,187 | -0.48(-1.77%) |
Feb 21, 2008 | 27.43 | 28.24 | 26.78 | 26.88 | 244,957 | -0.34(-1.26%) |
Feb 20, 2008 | 25.96 | 27.37 | 25.70 | 27.22 | 181,537 | +1.15(+4.40%) |
Feb 19, 2008 | 26.00 | 26.30 | 25.70 | 26.08 | 161,039 | +0.37(+1.44%) |
Feb 18, 2008 | 25.91 | 26.49 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.91 | 26.49 | 25.70 | 25.70 | 241,672 | -0.34(-1.32%) |
Feb 14, 2008 | 28.12 | 28.17 | 25.55 | 26.05 | 481,647 | -2.30(-8.10%) |
Feb 13, 2008 | 27.51 | 28.85 | 27.51 | 28.34 | 288,175 | +0.94(+3.45%) |
Feb 12, 2008 | 27.55 | 28.09 | 27.10 | 27.40 | 169,873 | -0.04(-0.16%) |
Feb 11, 2008 | 27.37 | 27.53 | 26.61 | 27.44 | 212,568 | +0.07(+0.26%) |
Feb 08, 2008 | 27.71 | 28.38 | 27.13 | 27.37 | 181,877 | -0.37(-1.34%) |
Feb 07, 2008 | 27.35 | 27.74 | 26.94 | 27.74 | 467,604 | +0.33(+1.19%) |
Feb 06, 2008 | 27.12 | 27.94 | 26.79 | 27.42 | 238,569 | +0.31(+1.14%) |
Feb 05, 2008 | 27.15 | 27.68 | 27.02 | 27.11 | 211,322 | -0.49(-1.79%) |
Feb 04, 2008 | 27.74 | 28.34 | 27.41 | 27.60 | 383,347 | -0.31(-1.11%) |
Feb 01, 2008 | 26.04 | 28.00 | 26.04 | 27.91 | 545,746 | +1.54(+5.83%) |
Jan 31, 2008 | 24.08 | 26.70 | 24.00 | 26.38 | 448,918 | +1.94(+7.95%) |
Jan 30, 2008 | 24.19 | 25.53 | 24.08 | 24.43 | 165,569 | +0.08(+0.33%) |
Jan 29, 2008 | 24.54 | 24.54 | 23.90 | 24.35 | 147,336 | -0.13(-0.54%) |
Jan 28, 2008 | 23.66 | 24.49 | 23.40 | 24.49 | 102,037 | +0.73(+3.09%) |
Jan 25, 2008 | 24.16 | 24.33 | 23.53 | 23.75 | 489,231 | -0.03(-0.11%) |
Jan 24, 2008 | 23.64 | 24.05 | 23.29 | 23.78 | 283,122 | -0.12(-0.52%) |
Jan 23, 2008 | 22.05 | 23.96 | 21.95 | 23.90 | 240,540 | +1.28(+5.66%) |
Jan 22, 2008 | 21.55 | 22.96 | 21.55 | 22.62 | 166,928 | +0.25(+1.11%) |
Jan 21, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.41 | 23.41 | 22.08 | 22.38 | 374,287 | -0.92(-3.94%) |
Jan 17, 2008 | 24.20 | 24.51 | 22.99 | 23.29 | 292,974 | -0.87(-3.62%) |
Jan 16, 2008 | 23.61 | 24.72 | 23.60 | 24.17 | 276,100 | +0.54(+2.28%) |
Jan 15, 2008 | 23.27 | 23.76 | 23.20 | 23.63 | 220,268 | +0.00(+0.00%) |
Jan 14, 2008 | 22.96 | 23.96 | 22.92 | 23.63 | 623,321 | +0.94(+4.16%) |
Jan 11, 2008 | 23.18 | 23.34 | 22.46 | 22.68 | 242,465 | -0.79(-3.38%) |
Jan 10, 2008 | 22.96 | 23.84 | 22.83 | 23.48 | 280,630 | +0.20(+0.87%) |
Jan 09, 2008 | 23.45 | 23.78 | 22.71 | 23.28 | 387,424 | -0.30(-1.27%) |
Jan 08, 2008 | 24.64 | 24.71 | 23.52 | 23.58 | 316,077 | -1.00(-4.06%) |
Jan 07, 2008 | 25.37 | 25.49 | 24.36 | 24.57 | 305,783 | -0.72(-2.83%) |
Jan 04, 2008 | 26.31 | 26.31 | 24.93 | 25.29 | 347,334 | -1.23(-4.63%) |
Jan 03, 2008 | 26.98 | 27.10 | 26.51 | 26.52 | 296,598 | -0.49(-1.80%) |
Jan 02, 2008 | 26.94 | 27.41 | 26.72 | 27.00 | 496,256 | -0.06(-0.23%) |