Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.96 | 24.17 | 23.83 | 24.07 | 4,493,559 | -0.31(-1.28%) |
Mar 28, 2008 | 24.65 | 24.65 | 24.23 | 24.38 | 3,114,803 | -0.06(-0.25%) |
Mar 27, 2008 | 24.47 | 24.56 | 24.22 | 24.44 | 7,271,006 | +0.12(+0.51%) |
Mar 26, 2008 | 24.44 | 24.46 | 24.32 | 24.32 | 3,221,772 | -0.24(-0.98%) |
Mar 25, 2008 | 24.50 | 24.67 | 24.42 | 24.56 | 4,413,724 | +0.05(+0.19%) |
Mar 24, 2008 | 24.46 | 24.67 | 24.30 | 24.51 | 3,159,520 | +0.32(+1.32%) |
Mar 21, 2008 | 24.52 | 24.52 | 24.08 | 24.19 | 2,598,324 | +0.00(+0.00%) |
Mar 20, 2008 | 24.52 | 24.52 | 24.08 | 24.19 | 2,598,324 | -0.09(-0.38%) |
Mar 19, 2008 | 24.44 | 24.83 | 23.74 | 24.29 | 9,457,503 | -0.30(-1.23%) |
Mar 18, 2008 | 24.19 | 24.73 | 23.94 | 24.59 | 7,942,395 | +1.25(+5.33%) |
Mar 17, 2008 | 23.41 | 24.01 | 23.35 | 23.35 | 6,278,165 | -0.53(-2.22%) |
Mar 14, 2008 | 24.37 | 24.73 | 23.70 | 23.87 | 6,491,850 | -0.45(-1.86%) |
Mar 13, 2008 | 24.07 | 24.53 | 23.83 | 24.33 | 5,806,505 | -0.03(-0.13%) |
Mar 12, 2008 | 24.27 | 24.47 | 24.22 | 24.36 | 4,089,907 | +0.00(+0.00%) |
Mar 11, 2008 | 24.05 | 24.61 | 23.86 | 24.36 | 4,793,318 | +0.23(+0.97%) |
Mar 10, 2008 | 24.64 | 24.75 | 23.96 | 24.12 | 3,689,876 | -0.58(-2.33%) |
Mar 07, 2008 | 24.98 | 24.98 | 24.61 | 24.70 | 5,130,565 | -0.29(-1.15%) |
Mar 06, 2008 | 25.53 | 25.53 | 24.93 | 24.99 | 3,371,280 | -0.51(-2.01%) |
Mar 05, 2008 | 25.49 | 25.68 | 25.25 | 25.50 | 4,490,324 | -0.05(-0.18%) |
Mar 04, 2008 | 25.30 | 25.56 | 25.29 | 25.55 | 4,120,860 | +0.03(+0.12%) |
Mar 03, 2008 | 25.41 | 25.54 | 25.37 | 25.52 | 3,108,378 | -0.01(-0.03%) |
Feb 29, 2008 | 25.72 | 25.73 | 25.39 | 25.52 | 5,282,669 | -0.36(-1.38%) |
Feb 28, 2008 | 25.99 | 25.99 | 25.81 | 25.88 | 5,999,615 | -0.30(-1.16%) |
Feb 27, 2008 | 26.12 | 26.26 | 26.05 | 26.19 | 3,901,193 | +0.12(+0.45%) |
Feb 26, 2008 | 26.25 | 26.40 | 26.06 | 26.07 | 3,886,626 | -0.23(-0.89%) |
Feb 25, 2008 | 25.89 | 26.30 | 25.88 | 26.30 | 3,309,280 | +0.33(+1.29%) |
Feb 22, 2008 | 25.91 | 25.97 | 25.44 | 25.97 | 3,434,765 | +0.05(+0.21%) |
Feb 21, 2008 | 26.57 | 26.57 | 25.70 | 25.91 | 3,134,004 | -0.27(-1.04%) |
Feb 20, 2008 | 25.88 | 26.19 | 25.79 | 26.19 | 3,934,822 | -0.08(-0.30%) |
Feb 19, 2008 | 25.94 | 26.28 | 25.94 | 26.26 | 3,603,711 | +0.33(+1.26%) |
Feb 18, 2008 | 25.69 | 25.96 | 25.68 | 25.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.69 | 25.96 | 25.68 | 25.94 | 3,546,659 | +0.02(+0.09%) |
Feb 14, 2008 | 26.07 | 26.20 | 25.80 | 25.91 | 3,480,800 | -0.11(-0.42%) |
Feb 13, 2008 | 26.09 | 26.23 | 25.95 | 26.02 | 2,716,670 | -0.04(-0.15%) |
Feb 12, 2008 | 25.99 | 26.11 | 25.80 | 26.06 | 3,109,937 | +0.37(+1.45%) |
Feb 11, 2008 | 25.59 | 25.73 | 25.49 | 25.69 | 3,381,325 | -0.08(-0.30%) |
Feb 08, 2008 | 25.83 | 25.91 | 25.62 | 25.77 | 3,558,301 | -0.16(-0.63%) |
Feb 07, 2008 | 25.94 | 26.08 | 25.77 | 25.93 | 3,579,819 | -0.10(-0.39%) |
Feb 06, 2008 | 26.17 | 26.22 | 25.94 | 26.03 | 3,970,002 | +0.07(+0.27%) |
Feb 05, 2008 | 26.25 | 26.35 | 25.91 | 25.96 | 5,731,332 | -0.48(-1.82%) |
Feb 04, 2008 | 26.26 | 26.54 | 26.26 | 26.44 | 3,589,246 | +0.09(+0.35%) |
Feb 01, 2008 | 25.97 | 26.37 | 25.97 | 26.35 | 4,589,090 | +0.12(+0.47%) |
Jan 31, 2008 | 25.53 | 26.22 | 25.53 | 26.22 | 5,107,167 | +0.46(+1.78%) |
Jan 30, 2008 | 26.10 | 26.16 | 25.77 | 25.77 | 5,078,302 | -0.30(-1.16%) |
Jan 29, 2008 | 26.15 | 26.15 | 25.98 | 26.07 | 3,080,204 | +0.07(+0.27%) |
Jan 28, 2008 | 25.84 | 26.00 | 25.58 | 26.00 | 6,806,557 | +0.33(+1.27%) |
Jan 25, 2008 | 26.43 | 26.43 | 25.32 | 25.67 | 7,804,930 | -0.41(-1.58%) |
Jan 24, 2008 | 26.29 | 26.29 | 25.87 | 26.08 | 7,369,506 | -0.10(-0.39%) |
Jan 23, 2008 | 25.50 | 26.19 | 25.26 | 26.19 | 13,798,656 | +0.19(+0.72%) |
Jan 22, 2008 | 26.61 | 26.85 | 23.63 | 26.00 | 11,891,979 | -0.98(-3.63%) |
Jan 21, 2008 | 27.49 | 27.49 | 26.82 | 26.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.49 | 27.49 | 26.82 | 26.98 | 9,913,860 | -0.40(-1.45%) |
Jan 17, 2008 | 28.03 | 28.30 | 27.35 | 27.38 | 8,959,397 | -0.54(-1.92%) |
Jan 16, 2008 | 27.65 | 28.23 | 27.65 | 27.91 | 5,419,323 | +0.07(+0.25%) |
Jan 15, 2008 | 28.08 | 28.08 | 27.76 | 27.84 | 6,736,805 | -0.32(-1.13%) |
Jan 14, 2008 | 28.33 | 28.40 | 28.12 | 28.16 | 5,495,419 | -0.22(-0.77%) |
Jan 11, 2008 | 28.23 | 28.49 | 28.16 | 28.38 | 4,492,461 | +0.09(+0.30%) |
Jan 10, 2008 | 28.27 | 28.45 | 28.12 | 28.29 | 7,224,846 | -0.04(-0.14%) |
Jan 09, 2008 | 28.03 | 28.35 | 27.93 | 28.33 | 10,695,833 | +0.50(+1.79%) |
Jan 08, 2008 | 27.75 | 28.32 | 27.68 | 27.84 | 8,007,346 | +0.23(+0.82%) |
Jan 07, 2008 | 27.10 | 27.69 | 27.10 | 27.61 | 7,013,561 | +0.54(+1.98%) |
Jan 04, 2008 | 27.15 | 27.36 | 27.05 | 27.07 | 4,202,744 | -0.28(-1.02%) |
Jan 03, 2008 | 27.45 | 27.47 | 27.26 | 27.35 | 3,269,641 | +0.16(+0.60%) |
Jan 02, 2008 | 27.73 | 27.73 | 27.01 | 27.19 | 8,495,767 | -0.29(-1.05%) |