Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.24 | 25.83 | 25.13 | 25.45 | 383,441 | +0.14(+0.54%) |
Mar 28, 2008 | 25.04 | 26.19 | 25.04 | 25.31 | 1,246,341 | +0.08(+0.31%) |
Mar 27, 2008 | 24.02 | 25.91 | 24.02 | 25.24 | 1,657,693 | +1.08(+4.46%) |
Mar 26, 2008 | 24.16 | 24.46 | 23.84 | 24.16 | 444,248 | -0.25(-1.04%) |
Mar 25, 2008 | 24.46 | 24.53 | 23.63 | 24.41 | 690,761 | +0.15(+0.60%) |
Mar 24, 2008 | 23.18 | 24.46 | 23.11 | 24.27 | 714,107 | +0.98(+4.20%) |
Mar 21, 2008 | 23.47 | 23.88 | 22.75 | 23.29 | 1,177,936 | +0.00(+0.00%) |
Mar 20, 2008 | 23.47 | 23.88 | 22.75 | 23.29 | 1,177,936 | +0.18(+0.76%) |
Mar 19, 2008 | 23.95 | 24.58 | 23.11 | 23.11 | 759,650 | -0.94(-3.91%) |
Mar 18, 2008 | 23.19 | 24.14 | 22.99 | 24.05 | 844,300 | +1.49(+6.59%) |
Mar 17, 2008 | 22.77 | 23.84 | 21.80 | 22.56 | 785,613 | -1.17(-4.95%) |
Mar 14, 2008 | 24.93 | 25.27 | 23.42 | 23.74 | 699,536 | -1.03(-4.15%) |
Mar 13, 2008 | 23.99 | 24.90 | 23.61 | 24.77 | 381,732 | +0.47(+1.93%) |
Mar 12, 2008 | 24.56 | 24.84 | 23.88 | 24.30 | 531,229 | -0.25(-1.04%) |
Mar 11, 2008 | 24.38 | 24.76 | 23.97 | 24.55 | 545,240 | +0.84(+3.55%) |
Mar 10, 2008 | 24.87 | 24.90 | 23.54 | 23.71 | 559,478 | -1.13(-4.53%) |
Mar 07, 2008 | 24.79 | 25.39 | 24.23 | 24.83 | 456,495 | -0.26(-1.05%) |
Mar 06, 2008 | 26.03 | 26.37 | 25.04 | 25.10 | 740,858 | -1.01(-3.86%) |
Mar 05, 2008 | 25.95 | 26.26 | 25.64 | 26.11 | 457,734 | +0.16(+0.60%) |
Mar 04, 2008 | 25.71 | 26.17 | 25.54 | 25.95 | 471,694 | +0.05(+0.19%) |
Mar 03, 2008 | 25.33 | 26.00 | 24.80 | 25.90 | 620,086 | +0.54(+2.12%) |
Feb 29, 2008 | 26.06 | 26.42 | 25.17 | 25.36 | 711,611 | -1.06(-4.00%) |
Feb 28, 2008 | 26.49 | 26.57 | 25.59 | 26.42 | 1,083,202 | -0.07(-0.26%) |
Feb 27, 2008 | 28.43 | 28.90 | 25.49 | 26.49 | 2,074,203 | -2.70(-9.25%) |
Feb 26, 2008 | 28.88 | 29.43 | 28.70 | 29.19 | 1,044,303 | -0.12(-0.40%) |
Feb 25, 2008 | 28.74 | 29.35 | 28.72 | 29.31 | 1,493,263 | +0.44(+1.53%) |
Feb 22, 2008 | 28.24 | 28.95 | 28.04 | 28.87 | 1,164,533 | +0.48(+1.69%) |
Feb 21, 2008 | 27.79 | 28.82 | 27.64 | 28.39 | 1,845,497 | +0.60(+2.15%) |
Feb 20, 2008 | 27.50 | 27.89 | 27.20 | 27.79 | 507,210 | +0.16(+0.57%) |
Feb 19, 2008 | 28.07 | 28.23 | 27.41 | 27.63 | 457,658 | -0.14(-0.49%) |
Feb 18, 2008 | 27.12 | 28.01 | 26.91 | 27.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.12 | 28.01 | 26.91 | 27.77 | 587,808 | +0.44(+1.61%) |
Feb 14, 2008 | 27.96 | 27.96 | 27.23 | 27.33 | 604,195 | -0.29(-1.06%) |
Feb 13, 2008 | 26.56 | 28.05 | 26.39 | 27.62 | 959,334 | +1.38(+5.26%) |
Feb 12, 2008 | 25.93 | 27.07 | 25.70 | 26.24 | 1,069,063 | +0.90(+3.55%) |
Feb 11, 2008 | 24.96 | 25.67 | 24.49 | 25.34 | 464,332 | +0.43(+1.73%) |
Feb 08, 2008 | 24.46 | 25.68 | 24.46 | 24.91 | 465,325 | +0.45(+1.84%) |
Feb 07, 2008 | 24.15 | 24.89 | 23.83 | 24.46 | 394,385 | +0.13(+0.52%) |
Feb 06, 2008 | 24.19 | 25.15 | 24.19 | 24.33 | 439,349 | +0.29(+1.22%) |
Feb 05, 2008 | 25.19 | 25.19 | 23.58 | 24.04 | 479,763 | -1.29(-5.10%) |
Feb 04, 2008 | 24.65 | 25.45 | 24.30 | 25.33 | 696,876 | +0.57(+2.29%) |
Feb 01, 2008 | 24.18 | 24.95 | 24.18 | 24.77 | 578,535 | +0.73(+3.05%) |
Jan 31, 2008 | 22.87 | 24.38 | 22.64 | 24.03 | 523,836 | +0.83(+3.58%) |
Jan 30, 2008 | 23.82 | 24.20 | 23.05 | 23.20 | 440,749 | -0.74(-3.11%) |
Jan 29, 2008 | 22.99 | 24.33 | 22.56 | 23.94 | 660,333 | +0.43(+1.83%) |
Jan 28, 2008 | 22.12 | 23.62 | 21.87 | 23.51 | 328,675 | +1.00(+4.43%) |
Jan 25, 2008 | 23.51 | 23.69 | 22.00 | 22.51 | 730,950 | -0.74(-3.20%) |
Jan 24, 2008 | 24.02 | 25.20 | 23.17 | 23.26 | 821,885 | -0.72(-3.02%) |
Jan 23, 2008 | 22.79 | 24.06 | 22.11 | 23.98 | 958,058 | +0.60(+2.55%) |
Jan 22, 2008 | 21.38 | 23.48 | 19.53 | 23.39 | 830,607 | -0.26(-1.12%) |
Jan 21, 2008 | 23.76 | 24.18 | 23.35 | 23.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.76 | 24.18 | 23.35 | 23.65 | 739,423 | +0.03(+0.12%) |
Jan 17, 2008 | 24.19 | 24.46 | 23.48 | 23.62 | 832,746 | -0.52(-2.15%) |
Jan 16, 2008 | 24.27 | 24.51 | 23.21 | 24.14 | 771,487 | -0.19(-0.76%) |
Jan 15, 2008 | 24.49 | 24.66 | 24.01 | 24.33 | 752,376 | -0.34(-1.39%) |
Jan 14, 2008 | 25.14 | 25.26 | 24.22 | 24.67 | 460,201 | -0.25(-1.02%) |
Jan 11, 2008 | 24.96 | 25.41 | 24.57 | 24.92 | 301,062 | -0.27(-1.09%) |
Jan 10, 2008 | 25.28 | 25.44 | 24.49 | 25.20 | 431,841 | +0.08(+0.31%) |
Jan 09, 2008 | 24.13 | 25.17 | 24.06 | 25.12 | 641,235 | +0.65(+2.64%) |
Jan 08, 2008 | 24.13 | 25.06 | 24.13 | 24.47 | 1,147,285 | +0.08(+0.32%) |
Jan 07, 2008 | 25.01 | 25.20 | 23.59 | 24.39 | 1,382,984 | -0.81(-3.22%) |
Jan 04, 2008 | 25.98 | 26.05 | 25.01 | 25.21 | 558,302 | -1.19(-4.52%) |
Jan 03, 2008 | 27.05 | 27.54 | 26.30 | 26.40 | 550,808 | -0.50(-1.86%) |
Jan 02, 2008 | 27.79 | 28.32 | 26.77 | 26.90 | 558,471 | -1.06(-3.78%) |