Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.49 | 27.46 | 26.49 | 26.81 | 2,697,943 | +0.17(+0.63%) |
Mar 28, 2008 | 26.96 | 27.31 | 26.52 | 26.64 | 3,049,384 | -0.26(-0.98%) |
Mar 27, 2008 | 27.61 | 27.70 | 26.82 | 26.91 | 4,978,781 | -0.49(-1.79%) |
Mar 26, 2008 | 27.76 | 27.85 | 27.30 | 27.40 | 4,368,388 | -0.47(-1.69%) |
Mar 25, 2008 | 27.99 | 28.52 | 27.73 | 27.87 | 4,672,099 | -0.07(-0.26%) |
Mar 24, 2008 | 27.71 | 28.71 | 27.63 | 27.94 | 3,979,584 | +0.42(+1.52%) |
Mar 21, 2008 | 25.96 | 27.61 | 25.96 | 27.52 | 3,121,165 | +0.00(+0.00%) |
Mar 20, 2008 | 25.96 | 27.61 | 25.96 | 27.52 | 3,121,165 | +0.65(+2.42%) |
Mar 19, 2008 | 26.72 | 27.31 | 26.54 | 26.87 | 3,161,360 | +0.13(+0.47%) |
Mar 18, 2008 | 25.74 | 26.76 | 25.66 | 26.75 | 4,018,853 | +1.00(+3.90%) |
Mar 17, 2008 | 25.04 | 26.01 | 24.87 | 25.74 | 2,096,764 | +0.19(+0.75%) |
Mar 14, 2008 | 25.90 | 26.21 | 24.97 | 25.55 | 2,475,752 | -0.11(-0.44%) |
Mar 13, 2008 | 25.68 | 25.92 | 24.94 | 25.67 | 2,773,935 | -0.18(-0.69%) |
Mar 12, 2008 | 25.68 | 26.69 | 25.68 | 25.84 | 3,383,641 | -0.02(-0.07%) |
Mar 11, 2008 | 25.10 | 25.98 | 24.88 | 25.86 | 4,202,330 | +1.41(+5.76%) |
Mar 10, 2008 | 24.37 | 25.09 | 24.30 | 24.45 | 3,376,703 | -0.02(-0.07%) |
Mar 07, 2008 | 24.01 | 24.58 | 23.58 | 24.47 | 3,184,931 | +0.29(+1.21%) |
Mar 06, 2008 | 24.91 | 24.91 | 24.06 | 24.18 | 1,940,249 | -0.75(-2.99%) |
Mar 05, 2008 | 24.88 | 25.13 | 24.67 | 24.93 | 1,372,401 | +0.17(+0.67%) |
Mar 04, 2008 | 24.80 | 25.07 | 24.53 | 24.76 | 2,176,459 | -0.60(-2.35%) |
Mar 03, 2008 | 25.07 | 25.37 | 24.59 | 25.36 | 2,495,644 | +0.39(+1.55%) |
Feb 29, 2008 | 25.25 | 25.28 | 24.76 | 24.97 | 2,651,231 | -0.38(-1.48%) |
Feb 28, 2008 | 25.49 | 25.67 | 25.25 | 25.34 | 1,626,352 | -0.28(-1.10%) |
Feb 27, 2008 | 26.03 | 26.10 | 25.43 | 25.62 | 1,713,163 | -0.30(-1.15%) |
Feb 26, 2008 | 25.64 | 26.27 | 25.40 | 25.92 | 1,918,055 | -0.01(-0.05%) |
Feb 25, 2008 | 25.59 | 25.93 | 25.30 | 25.93 | 2,396,142 | +0.29(+1.14%) |
Feb 22, 2008 | 24.96 | 25.64 | 24.56 | 25.64 | 1,518,386 | +0.72(+2.87%) |
Feb 21, 2008 | 25.54 | 25.74 | 24.85 | 24.93 | 1,531,919 | -0.45(-1.76%) |
Feb 20, 2008 | 25.25 | 25.50 | 24.75 | 25.37 | 1,944,442 | +0.24(+0.95%) |
Feb 19, 2008 | 25.89 | 26.05 | 25.07 | 25.13 | 2,241,366 | -0.47(-1.84%) |
Feb 18, 2008 | 24.60 | 25.65 | 24.60 | 25.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.60 | 25.65 | 24.60 | 25.61 | 2,002,983 | +0.95(+3.85%) |
Feb 14, 2008 | 24.92 | 25.34 | 24.60 | 24.66 | 1,738,905 | -0.23(-0.94%) |
Feb 13, 2008 | 24.93 | 25.17 | 24.32 | 24.89 | 1,531,314 | +0.27(+1.09%) |
Feb 12, 2008 | 24.30 | 24.78 | 24.14 | 24.62 | 1,332,891 | +0.42(+1.75%) |
Feb 11, 2008 | 24.78 | 24.78 | 23.98 | 24.20 | 1,453,096 | -0.53(-2.12%) |
Feb 08, 2008 | 25.20 | 25.61 | 24.30 | 24.72 | 1,296,786 | -0.71(-2.79%) |
Feb 07, 2008 | 24.94 | 25.47 | 24.33 | 25.43 | 1,981,202 | +0.69(+2.77%) |
Feb 06, 2008 | 25.71 | 25.81 | 24.69 | 24.75 | 2,187,315 | -0.96(-3.72%) |
Feb 05, 2008 | 26.24 | 26.51 | 25.64 | 25.70 | 2,390,494 | -0.88(-3.30%) |
Feb 04, 2008 | 27.12 | 27.12 | 26.28 | 26.58 | 2,391,088 | -0.26(-0.96%) |
Feb 01, 2008 | 26.51 | 27.08 | 25.97 | 26.84 | 2,125,943 | +0.45(+1.70%) |
Jan 31, 2008 | 25.74 | 26.61 | 25.24 | 26.39 | 2,448,710 | +0.65(+2.53%) |
Jan 30, 2008 | 25.85 | 26.62 | 25.50 | 25.74 | 2,947,945 | -0.20(-0.78%) |
Jan 29, 2008 | 26.09 | 26.27 | 25.81 | 25.94 | 3,487,677 | -1.02(-3.77%) |
Jan 28, 2008 | 26.12 | 26.96 | 25.96 | 26.96 | 2,320,289 | +0.68(+2.59%) |
Jan 25, 2008 | 26.54 | 26.86 | 25.87 | 26.27 | 2,176,189 | +0.01(+0.05%) |
Jan 24, 2008 | 26.86 | 27.01 | 25.49 | 26.26 | 2,176,283 | -0.38(-1.41%) |
Jan 23, 2008 | 24.29 | 26.76 | 24.23 | 26.64 | 3,215,053 | +1.84(+7.41%) |
Jan 22, 2008 | 23.29 | 24.99 | 23.28 | 24.80 | 2,481,964 | +0.94(+3.93%) |
Jan 21, 2008 | 24.85 | 25.15 | 23.44 | 23.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.85 | 25.15 | 23.44 | 23.86 | 3,340,107 | -0.99(-3.96%) |
Jan 17, 2008 | 25.13 | 25.53 | 24.71 | 24.85 | 2,396,437 | -0.23(-0.90%) |
Jan 16, 2008 | 24.73 | 25.46 | 24.20 | 25.07 | 2,337,701 | +0.35(+1.40%) |
Jan 15, 2008 | 25.10 | 25.37 | 24.56 | 24.73 | 1,828,431 | -0.60(-2.38%) |
Jan 14, 2008 | 25.74 | 25.92 | 24.66 | 25.33 | 1,459,783 | -0.09(-0.35%) |
Jan 11, 2008 | 25.45 | 26.24 | 24.85 | 25.42 | 1,527,944 | -0.37(-1.44%) |
Jan 10, 2008 | 24.87 | 26.09 | 24.61 | 25.79 | 2,514,975 | +0.87(+3.47%) |
Jan 09, 2008 | 24.71 | 25.05 | 23.74 | 24.93 | 2,422,099 | +0.43(+1.75%) |
Jan 08, 2008 | 24.97 | 25.66 | 24.45 | 24.50 | 3,611,700 | -0.47(-1.89%) |
Jan 07, 2008 | 24.93 | 25.03 | 24.33 | 24.97 | 2,084,235 | +0.42(+1.70%) |
Jan 04, 2008 | 25.60 | 25.64 | 24.33 | 24.55 | 3,044,079 | -1.19(-4.62%) |
Jan 03, 2008 | 26.72 | 26.97 | 25.71 | 25.74 | 1,548,468 | -0.73(-2.77%) |
Jan 02, 2008 | 27.10 | 27.18 | 26.41 | 26.47 | 1,744,548 | -0.54(-2.01%) |