Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.47 | 30.51 | 29.10 | 29.99 | 3,258,462 | +0.73(+2.48%) |
Mar 28, 2008 | 28.89 | 29.63 | 28.75 | 29.27 | 4,246,845 | +0.53(+1.84%) |
Mar 27, 2008 | 29.68 | 29.85 | 28.70 | 28.74 | 2,627,452 | -0.88(-2.98%) |
Mar 26, 2008 | 30.28 | 30.30 | 29.49 | 29.62 | 2,153,721 | -0.85(-2.80%) |
Mar 25, 2008 | 29.93 | 30.47 | 29.72 | 30.47 | 2,085,794 | +0.35(+1.15%) |
Mar 24, 2008 | 29.89 | 30.71 | 29.79 | 30.13 | 3,220,829 | +0.31(+1.03%) |
Mar 21, 2008 | 28.26 | 29.82 | 28.15 | 29.82 | 2,422,683 | +0.00(+0.00%) |
Mar 20, 2008 | 28.26 | 29.82 | 28.15 | 29.82 | 2,422,683 | +1.59(+5.64%) |
Mar 19, 2008 | 29.01 | 29.11 | 28.18 | 28.23 | 2,734,149 | -0.70(-2.42%) |
Mar 18, 2008 | 27.51 | 28.93 | 27.51 | 28.93 | 3,540,690 | +1.90(+7.03%) |
Mar 17, 2008 | 25.99 | 27.28 | 25.74 | 27.03 | 2,794,112 | +0.74(+2.81%) |
Mar 14, 2008 | 27.00 | 27.13 | 25.47 | 26.29 | 2,017,650 | -0.61(-2.27%) |
Mar 13, 2008 | 26.06 | 27.10 | 25.61 | 26.90 | 2,179,845 | +0.27(+1.03%) |
Mar 12, 2008 | 26.74 | 27.16 | 26.57 | 26.63 | 2,418,140 | -0.27(-1.02%) |
Mar 11, 2008 | 26.13 | 26.94 | 25.46 | 26.90 | 3,065,349 | +1.28(+5.00%) |
Mar 10, 2008 | 26.25 | 26.25 | 25.62 | 25.62 | 1,628,181 | -0.49(-1.86%) |
Mar 07, 2008 | 25.63 | 26.35 | 25.28 | 26.11 | 1,849,790 | +0.47(+1.81%) |
Mar 06, 2008 | 26.83 | 26.91 | 25.64 | 25.64 | 2,183,076 | -1.38(-5.10%) |
Mar 05, 2008 | 27.30 | 27.53 | 26.80 | 27.02 | 2,257,422 | -0.19(-0.69%) |
Mar 04, 2008 | 27.30 | 27.47 | 26.65 | 27.21 | 2,005,230 | -0.28(-1.01%) |
Mar 03, 2008 | 27.33 | 27.51 | 26.84 | 27.49 | 1,816,012 | +0.17(+0.62%) |
Feb 29, 2008 | 27.70 | 27.90 | 27.19 | 27.32 | 1,977,316 | -0.55(-1.99%) |
Feb 28, 2008 | 28.20 | 28.21 | 27.83 | 27.87 | 1,252,565 | -0.53(-1.88%) |
Feb 27, 2008 | 28.28 | 28.79 | 28.15 | 28.40 | 1,397,167 | -0.15(-0.52%) |
Feb 26, 2008 | 28.31 | 28.71 | 27.96 | 28.55 | 1,823,390 | +0.09(+0.30%) |
Feb 25, 2008 | 27.23 | 28.47 | 27.00 | 28.47 | 1,929,687 | +1.09(+3.98%) |
Feb 22, 2008 | 26.55 | 27.38 | 26.28 | 27.38 | 1,425,231 | +0.76(+2.85%) |
Feb 21, 2008 | 27.50 | 27.80 | 26.56 | 26.62 | 1,729,778 | -0.77(-2.82%) |
Feb 20, 2008 | 27.10 | 27.46 | 26.65 | 27.39 | 1,695,608 | +0.11(+0.41%) |
Feb 19, 2008 | 28.27 | 28.27 | 27.06 | 27.28 | 1,761,295 | -0.70(-2.50%) |
Feb 18, 2008 | 27.79 | 27.98 | 27.53 | 27.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.79 | 27.98 | 27.53 | 27.98 | 2,237,383 | +0.22(+0.80%) |
Feb 14, 2008 | 28.21 | 28.39 | 27.67 | 27.76 | 1,297,079 | -0.50(-1.77%) |
Feb 13, 2008 | 28.04 | 28.34 | 27.52 | 28.26 | 1,721,592 | +0.42(+1.50%) |
Feb 12, 2008 | 27.38 | 28.22 | 27.06 | 27.84 | 1,834,090 | +0.79(+2.94%) |
Feb 11, 2008 | 27.27 | 27.53 | 26.74 | 27.05 | 1,540,909 | -0.30(-1.09%) |
Feb 08, 2008 | 28.38 | 28.56 | 27.10 | 27.35 | 2,055,660 | -1.22(-4.26%) |
Feb 07, 2008 | 28.17 | 28.81 | 28.05 | 28.56 | 2,608,495 | +0.27(+0.97%) |
Feb 06, 2008 | 29.47 | 29.60 | 28.26 | 28.29 | 2,206,086 | -1.09(-3.70%) |
Feb 05, 2008 | 30.01 | 30.48 | 29.22 | 29.38 | 2,461,319 | -1.11(-3.63%) |
Feb 04, 2008 | 30.76 | 30.79 | 30.01 | 30.48 | 1,510,605 | -0.30(-0.98%) |
Feb 01, 2008 | 29.63 | 30.89 | 28.90 | 30.79 | 3,642,919 | +1.66(+5.68%) |
Jan 31, 2008 | 28.38 | 29.48 | 28.22 | 29.13 | 1,776,737 | +0.53(+1.87%) |
Jan 30, 2008 | 29.02 | 29.66 | 28.43 | 28.60 | 2,254,294 | -0.73(-2.47%) |
Jan 29, 2008 | 29.54 | 29.66 | 28.80 | 29.32 | 1,635,210 | +0.10(+0.35%) |
Jan 28, 2008 | 28.07 | 29.32 | 27.74 | 29.22 | 2,332,630 | +1.04(+3.68%) |
Jan 25, 2008 | 29.04 | 29.48 | 27.83 | 28.18 | 2,221,467 | -0.60(-2.08%) |
Jan 24, 2008 | 29.38 | 29.38 | 28.38 | 28.78 | 3,539,877 | -0.32(-1.10%) |
Jan 23, 2008 | 25.50 | 29.39 | 25.49 | 29.10 | 6,541,747 | +3.16(+12.19%) |
Jan 22, 2008 | 24.76 | 26.07 | 24.54 | 25.94 | 3,184,387 | +0.79(+3.16%) |
Jan 21, 2008 | 25.86 | 26.04 | 24.88 | 25.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.86 | 26.04 | 24.88 | 25.14 | 3,235,627 | -0.62(-2.42%) |
Jan 17, 2008 | 26.36 | 26.62 | 25.55 | 25.77 | 2,947,846 | -0.53(-2.03%) |
Jan 16, 2008 | 25.52 | 26.66 | 25.52 | 26.30 | 3,413,538 | +0.73(+2.85%) |
Jan 15, 2008 | 25.61 | 25.90 | 25.15 | 25.57 | 3,048,429 | -0.46(-1.77%) |
Jan 14, 2008 | 26.39 | 26.76 | 25.51 | 26.03 | 3,411,097 | -0.23(-0.86%) |
Jan 11, 2008 | 26.13 | 26.71 | 25.53 | 26.26 | 3,954,179 | -0.15(-0.58%) |
Jan 10, 2008 | 26.57 | 27.00 | 25.90 | 26.41 | 4,702,982 | -0.45(-1.67%) |
Jan 09, 2008 | 26.98 | 27.25 | 25.50 | 26.86 | 2,912,585 | -0.23(-0.84%) |
Jan 08, 2008 | 28.11 | 29.07 | 26.98 | 27.09 | 2,246,879 | -0.87(-3.11%) |
Jan 07, 2008 | 27.76 | 28.29 | 27.18 | 27.96 | 2,145,429 | +0.27(+0.99%) |
Jan 04, 2008 | 28.81 | 29.02 | 27.64 | 27.68 | 2,527,877 | -1.48(-5.06%) |
Jan 03, 2008 | 30.38 | 30.38 | 29.07 | 29.16 | 2,109,236 | -0.95(-3.15%) |
Jan 02, 2008 | 30.22 | 30.53 | 29.71 | 30.11 | 1,498,801 | -0.22(-0.73%) |