Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.28 | 21.82 | 21.17 | 21.69 | 1,234,670 | +0.13(+0.59%) |
Mar 28, 2008 | 22.03 | 22.03 | 21.30 | 21.56 | 822,889 | -0.04(-0.18%) |
Mar 27, 2008 | 24.28 | 24.28 | 21.59 | 21.60 | 1,372,127 | -0.48(-2.17%) |
Mar 26, 2008 | 22.11 | 22.43 | 21.84 | 22.08 | 565,233 | -0.35(-1.57%) |
Mar 25, 2008 | 22.25 | 22.46 | 21.80 | 22.43 | 912,811 | +0.33(+1.50%) |
Mar 24, 2008 | 21.44 | 22.29 | 21.37 | 22.10 | 745,421 | +0.75(+3.53%) |
Mar 21, 2008 | 21.07 | 21.45 | 20.75 | 21.35 | 878,472 | +0.00(+0.00%) |
Mar 20, 2008 | 21.07 | 21.45 | 20.75 | 21.35 | 878,472 | +0.22(+1.02%) |
Mar 19, 2008 | 22.20 | 22.86 | 21.08 | 21.13 | 849,858 | -1.23(-5.51%) |
Mar 18, 2008 | 21.51 | 22.57 | 21.36 | 22.36 | 1,530,184 | +1.05(+4.91%) |
Mar 17, 2008 | 21.34 | 21.82 | 20.60 | 21.32 | 1,018,178 | -0.70(-3.20%) |
Mar 14, 2008 | 22.35 | 22.85 | 21.51 | 22.02 | 1,903,378 | +0.20(+0.90%) |
Mar 13, 2008 | 21.76 | 22.00 | 21.24 | 21.83 | 3,415,703 | -0.44(-1.98%) |
Mar 12, 2008 | 23.61 | 23.89 | 21.85 | 22.27 | 2,246,934 | -1.19(-5.09%) |
Mar 11, 2008 | 23.95 | 23.95 | 22.35 | 23.46 | 2,358,392 | +0.09(+0.38%) |
Mar 10, 2008 | 24.25 | 24.45 | 23.24 | 23.37 | 1,405,159 | -0.89(-3.67%) |
Mar 07, 2008 | 24.94 | 25.28 | 24.12 | 24.26 | 1,605,875 | -1.31(-5.12%) |
Mar 06, 2008 | 26.32 | 26.46 | 25.43 | 25.57 | 689,224 | -1.01(-3.79%) |
Mar 05, 2008 | 25.94 | 26.66 | 25.94 | 26.58 | 828,633 | +0.66(+2.53%) |
Mar 04, 2008 | 25.91 | 26.02 | 25.30 | 25.92 | 842,011 | -0.08(-0.30%) |
Mar 03, 2008 | 25.85 | 26.09 | 25.55 | 26.00 | 1,130,999 | -0.42(-1.59%) |
Feb 29, 2008 | 27.07 | 27.23 | 26.31 | 26.42 | 459,200 | -1.13(-4.12%) |
Feb 28, 2008 | 26.76 | 27.60 | 26.73 | 27.56 | 1,148,547 | +0.83(+3.11%) |
Feb 27, 2008 | 27.53 | 27.58 | 26.65 | 26.73 | 918,259 | -1.04(-3.73%) |
Feb 26, 2008 | 27.94 | 28.26 | 27.37 | 27.76 | 910,914 | -0.22(-0.80%) |
Feb 25, 2008 | 27.42 | 28.24 | 27.29 | 27.99 | 840,820 | +0.62(+2.25%) |
Feb 22, 2008 | 27.31 | 27.41 | 26.53 | 27.37 | 934,710 | +0.09(+0.32%) |
Feb 21, 2008 | 27.64 | 27.99 | 27.05 | 27.28 | 1,203,795 | -0.41(-1.48%) |
Feb 20, 2008 | 27.52 | 27.88 | 27.21 | 27.69 | 2,623,309 | -0.33(-1.19%) |
Feb 19, 2008 | 27.54 | 28.31 | 27.20 | 28.03 | 2,077,587 | +1.12(+4.18%) |
Feb 18, 2008 | 26.78 | 26.99 | 26.44 | 26.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.78 | 26.99 | 26.44 | 26.90 | 2,518,230 | +0.10(+0.36%) |
Feb 14, 2008 | 26.66 | 27.07 | 26.31 | 26.80 | 1,584,324 | +0.15(+0.55%) |
Feb 13, 2008 | 25.83 | 26.87 | 25.69 | 26.66 | 2,430,783 | +1.35(+5.33%) |
Feb 12, 2008 | 24.29 | 26.11 | 24.29 | 25.31 | 2,698,947 | +1.08(+4.44%) |
Feb 11, 2008 | 24.33 | 24.39 | 23.69 | 24.23 | 1,809,087 | +0.46(+1.93%) |
Feb 08, 2008 | 23.72 | 24.73 | 22.57 | 23.77 | 2,861,887 | -0.22(-0.90%) |
Feb 07, 2008 | 25.42 | 25.52 | 23.14 | 23.99 | 9,170,301 | -2.56(-9.65%) |
Feb 06, 2008 | 27.02 | 27.26 | 26.20 | 26.55 | 1,037,022 | -0.56(-2.06%) |
Feb 05, 2008 | 27.23 | 27.38 | 26.84 | 27.11 | 670,243 | -0.63(-2.26%) |
Feb 04, 2008 | 27.74 | 27.88 | 27.07 | 27.73 | 834,874 | +0.04(+0.14%) |
Feb 01, 2008 | 27.18 | 28.06 | 26.94 | 27.69 | 832,175 | +0.68(+2.53%) |
Jan 31, 2008 | 26.81 | 27.26 | 25.98 | 27.01 | 1,207,055 | +0.04(+0.14%) |
Jan 30, 2008 | 26.41 | 27.78 | 26.37 | 26.97 | 912,938 | +0.41(+1.55%) |
Jan 29, 2008 | 26.21 | 27.07 | 26.08 | 26.56 | 937,954 | +0.69(+2.68%) |
Jan 28, 2008 | 26.00 | 26.36 | 25.43 | 25.87 | 803,918 | +0.04(+0.15%) |
Jan 25, 2008 | 26.52 | 26.60 | 25.67 | 25.83 | 1,148,992 | -0.66(-2.47%) |
Jan 24, 2008 | 25.39 | 27.65 | 25.20 | 26.48 | 1,840,385 | +1.22(+4.84%) |
Jan 23, 2008 | 25.22 | 25.89 | 24.27 | 25.26 | 1,719,428 | -0.95(-3.62%) |
Jan 22, 2008 | 25.34 | 26.45 | 23.47 | 26.21 | 1,290,458 | -0.47(-1.76%) |
Jan 21, 2008 | 26.13 | 27.23 | 25.85 | 26.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.13 | 27.23 | 25.85 | 26.68 | 2,311,793 | +0.62(+2.36%) |
Jan 17, 2008 | 27.28 | 27.28 | 25.96 | 26.06 | 2,393,710 | -0.98(-3.62%) |
Jan 16, 2008 | 25.88 | 27.44 | 25.56 | 27.04 | 2,325,084 | +0.85(+3.25%) |
Jan 15, 2008 | 27.41 | 27.48 | 25.00 | 26.19 | 3,102,088 | -1.39(-5.04%) |
Jan 14, 2008 | 27.89 | 28.21 | 27.20 | 27.58 | 1,282,640 | +0.10(+0.36%) |
Jan 11, 2008 | 28.28 | 28.46 | 27.26 | 27.48 | 1,481,615 | -1.27(-4.42%) |
Jan 10, 2008 | 27.09 | 29.25 | 27.09 | 28.75 | 1,629,876 | +1.37(+5.00%) |
Jan 09, 2008 | 27.72 | 28.18 | 25.43 | 27.38 | 3,618,823 | -0.38(-1.37%) |
Jan 08, 2008 | 29.69 | 29.71 | 27.63 | 27.76 | 1,499,484 | -1.71(-5.81%) |
Jan 07, 2008 | 31.11 | 31.11 | 29.09 | 29.47 | 1,793,719 | -1.22(-3.98%) |
Jan 04, 2008 | 32.03 | 32.12 | 30.48 | 30.70 | 1,165,117 | -1.51(-4.68%) |
Jan 03, 2008 | 32.48 | 33.06 | 32.20 | 32.20 | 402,633 | -0.32(-0.99%) |
Jan 02, 2008 | 33.57 | 33.68 | 32.22 | 32.52 | 598,836 | -1.21(-3.59%) |