Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.23 | 26.81 | 25.90 | 26.52 | 10,620,223 | +0.58(+2.22%) |
Mar 28, 2008 | 26.48 | 26.50 | 25.78 | 25.95 | 13,155,298 | -1.09(-4.05%) |
Mar 27, 2008 | 27.06 | 28.15 | 27.04 | 27.04 | 13,035,772 | -0.01(-0.02%) |
Mar 26, 2008 | 26.90 | 27.12 | 26.64 | 27.05 | 11,223,209 | -0.33(-1.19%) |
Mar 25, 2008 | 27.67 | 27.94 | 26.88 | 27.37 | 8,971,370 | -0.31(-1.11%) |
Mar 24, 2008 | 27.67 | 28.23 | 27.48 | 27.68 | 13,396,788 | +0.55(+2.03%) |
Mar 21, 2008 | 25.92 | 27.34 | 25.81 | 27.13 | 13,450,653 | +0.00(+0.00%) |
Mar 20, 2008 | 25.92 | 27.34 | 25.81 | 27.13 | 13,450,653 | +1.24(+4.79%) |
Mar 19, 2008 | 26.38 | 26.68 | 25.86 | 25.89 | 7,887,964 | -0.41(-1.56%) |
Mar 18, 2008 | 25.66 | 26.39 | 25.44 | 26.30 | 12,753,862 | +1.07(+4.26%) |
Mar 17, 2008 | 25.04 | 25.84 | 24.79 | 25.22 | 11,460,394 | -0.37(-1.45%) |
Mar 14, 2008 | 26.12 | 26.31 | 25.11 | 25.60 | 8,445,044 | -0.38(-1.48%) |
Mar 13, 2008 | 25.50 | 26.26 | 25.11 | 25.98 | 9,315,230 | +0.17(+0.64%) |
Mar 12, 2008 | 26.52 | 26.88 | 25.73 | 25.81 | 8,705,925 | -0.66(-2.49%) |
Mar 11, 2008 | 26.50 | 26.73 | 25.67 | 26.47 | 11,155,094 | +1.04(+4.07%) |
Mar 10, 2008 | 25.53 | 25.94 | 25.25 | 25.44 | 10,458,855 | -0.07(-0.28%) |
Mar 07, 2008 | 25.87 | 26.38 | 25.22 | 25.51 | 15,556,203 | -0.62(-2.37%) |
Mar 06, 2008 | 27.25 | 27.28 | 26.00 | 26.13 | 13,173,595 | -1.25(-4.58%) |
Mar 05, 2008 | 27.38 | 27.95 | 27.02 | 27.38 | 7,846,266 | +0.13(+0.47%) |
Mar 04, 2008 | 27.16 | 27.52 | 26.88 | 27.25 | 25,677,864 | -0.44(-1.57%) |
Mar 03, 2008 | 27.54 | 28.20 | 27.03 | 27.69 | 14,347,650 | +0.17(+0.63%) |
Feb 29, 2008 | 28.41 | 28.69 | 27.36 | 27.51 | 10,745,920 | -1.16(-4.04%) |
Feb 28, 2008 | 29.63 | 29.63 | 28.60 | 28.67 | 9,604,943 | -1.13(-3.78%) |
Feb 27, 2008 | 29.51 | 30.12 | 29.41 | 29.80 | 8,488,193 | +0.05(+0.17%) |
Feb 26, 2008 | 28.79 | 30.46 | 28.79 | 29.75 | 18,314,082 | +0.87(+3.01%) |
Feb 25, 2008 | 28.25 | 29.00 | 27.90 | 28.88 | 12,634,185 | +0.59(+2.08%) |
Feb 22, 2008 | 27.64 | 28.30 | 27.19 | 28.29 | 11,512,645 | +0.30(+1.07%) |
Feb 21, 2008 | 28.55 | 28.71 | 27.87 | 27.99 | 9,884,698 | -0.52(-1.82%) |
Feb 20, 2008 | 27.98 | 28.70 | 27.87 | 28.51 | 11,029,139 | +0.35(+1.25%) |
Feb 19, 2008 | 28.76 | 28.85 | 27.77 | 28.15 | 14,858,426 | -0.39(-1.37%) |
Feb 18, 2008 | 28.15 | 28.70 | 27.84 | 28.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.15 | 28.70 | 27.84 | 28.54 | 31,355,196 | -0.74(-2.51%) |
Feb 14, 2008 | 30.00 | 30.00 | 29.13 | 29.28 | 10,158,235 | -0.52(-1.74%) |
Feb 13, 2008 | 30.25 | 30.39 | 29.05 | 29.80 | 14,128,909 | -0.20(-0.68%) |
Feb 12, 2008 | 30.43 | 30.55 | 29.76 | 30.00 | 10,334,940 | -0.30(-0.99%) |
Feb 11, 2008 | 29.91 | 30.53 | 29.30 | 30.30 | 9,205,299 | +0.43(+1.43%) |
Feb 08, 2008 | 30.11 | 30.45 | 29.54 | 29.88 | 8,963,251 | -0.33(-1.10%) |
Feb 07, 2008 | 29.43 | 30.71 | 28.92 | 30.21 | 13,720,599 | +0.60(+2.03%) |
Feb 06, 2008 | 29.68 | 30.54 | 29.52 | 29.61 | 11,004,194 | +0.07(+0.24%) |
Feb 05, 2008 | 30.51 | 30.79 | 29.44 | 29.54 | 14,724,404 | -1.46(-4.73%) |
Feb 04, 2008 | 30.87 | 31.49 | 30.75 | 31.00 | 13,239,803 | -0.01(-0.02%) |
Feb 01, 2008 | 31.17 | 31.35 | 30.44 | 31.01 | 11,143,813 | -0.17(-0.53%) |
Jan 31, 2008 | 29.84 | 31.76 | 29.18 | 31.17 | 17,970,524 | +0.93(+3.07%) |
Jan 30, 2008 | 31.12 | 31.21 | 30.10 | 30.25 | 15,840,611 | -1.07(-3.41%) |
Jan 29, 2008 | 30.41 | 31.40 | 30.37 | 31.31 | 11,859,175 | +0.54(+1.77%) |
Jan 28, 2008 | 28.95 | 30.77 | 28.72 | 30.77 | 15,442,278 | +1.80(+6.23%) |
Jan 25, 2008 | 30.41 | 30.47 | 28.81 | 28.97 | 11,750,492 | -1.10(-3.66%) |
Jan 24, 2008 | 30.10 | 30.71 | 29.52 | 30.07 | 13,579,965 | +0.10(+0.32%) |
Jan 23, 2008 | 28.70 | 30.21 | 28.22 | 29.97 | 18,343,196 | +0.99(+3.42%) |
Jan 22, 2008 | 26.82 | 29.22 | 26.82 | 28.98 | 17,819,770 | +0.67(+2.37%) |
Jan 21, 2008 | 28.24 | 28.88 | 27.76 | 28.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.24 | 28.88 | 27.76 | 28.31 | 17,362,160 | +0.23(+0.82%) |
Jan 17, 2008 | 28.84 | 29.38 | 27.92 | 28.08 | 16,412,205 | -0.74(-2.55%) |
Jan 16, 2008 | 28.03 | 29.35 | 27.96 | 28.81 | 20,992,808 | +0.60(+2.13%) |
Jan 15, 2008 | 28.24 | 28.42 | 27.62 | 28.21 | 15,577,662 | -0.43(-1.50%) |
Jan 14, 2008 | 28.56 | 28.81 | 28.20 | 28.64 | 14,429,336 | +0.36(+1.29%) |
Jan 11, 2008 | 29.27 | 29.40 | 28.08 | 28.28 | 20,927,098 | -1.52(-5.09%) |
Jan 10, 2008 | 29.42 | 30.28 | 29.18 | 29.79 | 16,203,945 | +0.09(+0.30%) |
Jan 09, 2008 | 28.75 | 29.79 | 28.62 | 29.70 | 19,563,032 | +0.51(+1.73%) |
Jan 08, 2008 | 29.94 | 30.47 | 29.11 | 29.20 | 21,473,626 | -0.96(-3.18%) |
Jan 07, 2008 | 29.94 | 30.56 | 29.36 | 30.16 | 15,614,958 | -0.30(-0.99%) |
Jan 04, 2008 | 30.89 | 30.89 | 29.89 | 30.46 | 16,704,012 | -1.04(-3.31%) |
Jan 03, 2008 | 32.93 | 32.93 | 31.23 | 31.50 | 19,997,254 | -1.27(-3.87%) |
Jan 02, 2008 | 33.73 | 33.89 | 32.45 | 32.77 | 9,950,457 | -0.91(-2.72%) |