Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.75 | 26.44 | 25.56 | 25.96 | 2,317,911 | +0.36(+1.41%) |
Mar 28, 2008 | 26.19 | 26.57 | 25.54 | 25.60 | 4,692,213 | -0.80(-3.02%) |
Mar 27, 2008 | 27.22 | 27.22 | 26.26 | 26.40 | 3,755,156 | -0.78(-2.88%) |
Mar 26, 2008 | 27.67 | 27.84 | 26.71 | 27.18 | 3,320,606 | -0.70(-2.52%) |
Mar 25, 2008 | 27.91 | 27.92 | 27.02 | 27.88 | 4,818,110 | +0.19(+0.69%) |
Mar 24, 2008 | 27.66 | 28.37 | 27.39 | 27.69 | 8,347,459 | +0.49(+1.82%) |
Mar 21, 2008 | 25.92 | 27.27 | 25.32 | 27.19 | 4,698,362 | +0.00(+0.00%) |
Mar 20, 2008 | 25.92 | 27.27 | 25.32 | 27.19 | 4,698,362 | +1.22(+4.69%) |
Mar 19, 2008 | 26.63 | 26.90 | 25.97 | 25.97 | 9,787,475 | -0.39(-1.48%) |
Mar 18, 2008 | 26.10 | 26.38 | 25.19 | 26.37 | 7,647,523 | +1.04(+4.11%) |
Mar 17, 2008 | 24.63 | 25.63 | 24.45 | 25.32 | 7,937,511 | -0.18(-0.72%) |
Mar 14, 2008 | 26.32 | 26.45 | 25.07 | 25.51 | 7,833,391 | -0.37(-1.43%) |
Mar 13, 2008 | 25.10 | 26.10 | 24.52 | 25.88 | 5,067,868 | +0.47(+1.86%) |
Mar 12, 2008 | 26.16 | 26.80 | 25.29 | 25.41 | 7,405,674 | -0.44(-1.71%) |
Mar 11, 2008 | 24.43 | 26.02 | 24.43 | 25.85 | 9,316,409 | +1.85(+7.69%) |
Mar 10, 2008 | 23.97 | 24.45 | 23.71 | 24.00 | 5,459,398 | -0.11(-0.46%) |
Mar 07, 2008 | 23.59 | 24.50 | 23.32 | 24.11 | 3,649,319 | +0.46(+1.94%) |
Mar 06, 2008 | 24.36 | 24.36 | 23.64 | 23.66 | 3,470,751 | -0.74(-3.03%) |
Mar 05, 2008 | 24.79 | 25.04 | 24.22 | 24.39 | 4,536,461 | -0.14(-0.57%) |
Mar 04, 2008 | 24.45 | 24.76 | 23.83 | 24.53 | 4,151,039 | -0.21(-0.87%) |
Mar 03, 2008 | 25.23 | 25.23 | 24.54 | 24.75 | 4,828,924 | -0.55(-2.16%) |
Feb 29, 2008 | 25.80 | 25.83 | 24.93 | 25.29 | 4,975,025 | -0.72(-2.75%) |
Feb 28, 2008 | 26.90 | 26.90 | 26.01 | 26.01 | 2,472,371 | -1.09(-4.03%) |
Feb 27, 2008 | 26.71 | 27.44 | 26.64 | 27.10 | 3,784,218 | +0.00(+0.00%) |
Feb 26, 2008 | 26.85 | 27.47 | 26.76 | 27.10 | 3,468,794 | +0.18(+0.66%) |
Feb 25, 2008 | 26.56 | 27.02 | 26.02 | 26.93 | 4,061,024 | +0.38(+1.42%) |
Feb 22, 2008 | 26.29 | 26.57 | 25.65 | 26.55 | 3,535,241 | +0.07(+0.25%) |
Feb 21, 2008 | 27.38 | 27.38 | 26.20 | 26.48 | 1,638,752 | -0.54(-2.00%) |
Feb 20, 2008 | 25.85 | 27.10 | 25.79 | 27.02 | 3,674,087 | +0.81(+3.10%) |
Feb 19, 2008 | 27.27 | 27.27 | 26.16 | 26.21 | 4,846,479 | -0.49(-1.83%) |
Feb 18, 2008 | 26.59 | 26.77 | 26.22 | 26.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.59 | 26.77 | 26.22 | 26.70 | 3,727,011 | -0.03(-0.11%) |
Feb 14, 2008 | 27.47 | 27.47 | 26.59 | 26.73 | 2,134,750 | -0.75(-2.74%) |
Feb 13, 2008 | 27.54 | 27.66 | 26.84 | 27.48 | 1,828,376 | +0.09(+0.32%) |
Feb 12, 2008 | 27.23 | 27.71 | 26.96 | 27.39 | 4,097,924 | +0.47(+1.73%) |
Feb 11, 2008 | 27.41 | 27.43 | 26.85 | 26.93 | 1,991,711 | -0.66(-2.38%) |
Feb 08, 2008 | 27.67 | 28.08 | 26.90 | 27.58 | 4,893,497 | -0.21(-0.77%) |
Feb 07, 2008 | 26.90 | 28.12 | 26.89 | 27.80 | 3,749,017 | +0.64(+2.37%) |
Feb 06, 2008 | 27.56 | 27.96 | 26.93 | 27.16 | 4,190,788 | -0.14(-0.51%) |
Feb 05, 2008 | 27.80 | 28.39 | 27.27 | 27.30 | 7,248,789 | -1.07(-3.78%) |
Feb 04, 2008 | 29.25 | 29.25 | 28.23 | 28.37 | 3,906,142 | -0.89(-3.05%) |
Feb 01, 2008 | 28.68 | 29.33 | 28.57 | 29.26 | 5,819,027 | +0.66(+2.30%) |
Jan 31, 2008 | 27.05 | 28.80 | 26.58 | 28.60 | 9,189,371 | +1.11(+4.03%) |
Jan 30, 2008 | 27.83 | 29.91 | 27.41 | 27.50 | 6,289,254 | -0.28(-1.01%) |
Jan 29, 2008 | 27.54 | 27.80 | 26.65 | 27.78 | 3,769,921 | +0.44(+1.62%) |
Jan 28, 2008 | 26.37 | 27.38 | 25.77 | 27.33 | 5,831,297 | +1.00(+3.81%) |
Jan 25, 2008 | 27.15 | 27.36 | 26.20 | 26.33 | 5,635,199 | -0.63(-2.33%) |
Jan 24, 2008 | 26.79 | 27.22 | 26.31 | 26.96 | 8,645,524 | +0.43(+1.61%) |
Jan 23, 2008 | 24.01 | 26.74 | 23.57 | 26.53 | 6,784,509 | +2.20(+9.05%) |
Jan 22, 2008 | 22.53 | 25.03 | 22.34 | 24.33 | 4,635,245 | +0.83(+3.52%) |
Jan 21, 2008 | 23.94 | 24.20 | 23.11 | 23.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.94 | 24.20 | 23.11 | 23.50 | 2,316,883 | -0.35(-1.46%) |
Jan 17, 2008 | 24.81 | 24.81 | 23.78 | 23.85 | 2,498,396 | -0.89(-3.58%) |
Jan 16, 2008 | 24.30 | 25.16 | 24.01 | 24.73 | 5,588,013 | +0.58(+2.38%) |
Jan 15, 2008 | 24.37 | 24.41 | 23.76 | 24.16 | 1,925,397 | -0.53(-2.15%) |
Jan 14, 2008 | 24.93 | 25.07 | 24.30 | 24.69 | 2,433,795 | -0.08(-0.33%) |
Jan 11, 2008 | 24.96 | 25.43 | 24.53 | 24.77 | 5,831,388 | -0.31(-1.24%) |
Jan 10, 2008 | 24.19 | 25.58 | 23.45 | 25.08 | 5,268,646 | +0.38(+1.52%) |
Jan 09, 2008 | 24.38 | 24.72 | 23.67 | 24.70 | 4,260,903 | +0.18(+0.75%) |
Jan 08, 2008 | 25.81 | 25.95 | 24.47 | 24.52 | 2,040,904 | -1.09(-4.24%) |
Jan 07, 2008 | 25.35 | 26.19 | 25.11 | 25.61 | 3,650,737 | +0.37(+1.46%) |
Jan 04, 2008 | 25.85 | 25.85 | 25.10 | 25.24 | 4,351,486 | -1.09(-4.15%) |
Jan 03, 2008 | 26.69 | 27.02 | 25.92 | 26.33 | 4,582,221 | -0.41(-1.52%) |
Jan 02, 2008 | 27.49 | 27.49 | 26.47 | 26.73 | 1,953,382 | -0.65(-2.37%) |