Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.83 | 27.04 | 26.27 | 26.70 | 1,029,900 | -0.21(-0.79%) |
Mar 28, 2008 | 26.93 | 27.35 | 26.78 | 26.91 | 632,366 | +0.18(+0.69%) |
Mar 27, 2008 | 27.45 | 27.45 | 26.66 | 26.73 | 508,768 | -0.66(-2.42%) |
Mar 26, 2008 | 27.78 | 27.89 | 26.88 | 27.39 | 634,933 | -0.73(-2.60%) |
Mar 25, 2008 | 27.01 | 28.46 | 27.01 | 28.12 | 1,005,758 | +1.00(+3.68%) |
Mar 24, 2008 | 25.79 | 27.56 | 25.79 | 27.13 | 860,036 | +1.39(+5.39%) |
Mar 21, 2008 | 25.19 | 25.74 | 24.70 | 25.74 | 997,272 | +0.00(+0.00%) |
Mar 20, 2008 | 25.19 | 25.74 | 24.70 | 25.74 | 997,272 | +0.53(+2.09%) |
Mar 19, 2008 | 25.45 | 25.97 | 25.21 | 25.21 | 724,259 | -0.25(-0.99%) |
Mar 18, 2008 | 24.71 | 25.61 | 24.71 | 25.47 | 726,300 | +1.12(+4.60%) |
Mar 17, 2008 | 24.37 | 24.86 | 24.18 | 24.34 | 895,593 | -0.49(-1.98%) |
Mar 14, 2008 | 25.33 | 25.64 | 24.56 | 24.84 | 764,676 | -0.33(-1.30%) |
Mar 13, 2008 | 23.94 | 25.39 | 23.54 | 25.17 | 835,157 | +0.98(+4.04%) |
Mar 12, 2008 | 24.41 | 24.84 | 24.10 | 24.19 | 515,443 | -0.10(-0.42%) |
Mar 11, 2008 | 24.22 | 24.61 | 23.68 | 24.29 | 610,127 | +0.67(+2.84%) |
Mar 10, 2008 | 24.00 | 24.38 | 23.48 | 23.62 | 715,034 | -0.34(-1.43%) |
Mar 07, 2008 | 24.19 | 24.51 | 23.78 | 23.96 | 628,594 | -0.33(-1.35%) |
Mar 06, 2008 | 24.67 | 24.67 | 24.23 | 24.29 | 587,594 | -0.62(-2.50%) |
Mar 05, 2008 | 25.19 | 25.42 | 24.62 | 24.91 | 579,547 | -0.16(-0.65%) |
Mar 04, 2008 | 24.78 | 25.30 | 24.47 | 25.08 | 808,500 | +0.12(+0.47%) |
Mar 03, 2008 | 24.54 | 25.23 | 24.40 | 24.96 | 663,531 | +0.37(+1.50%) |
Feb 29, 2008 | 25.21 | 25.21 | 24.54 | 24.59 | 789,361 | -0.84(-3.31%) |
Feb 28, 2008 | 25.90 | 25.99 | 25.19 | 25.43 | 685,332 | -0.57(-2.18%) |
Feb 27, 2008 | 26.21 | 26.73 | 25.93 | 26.00 | 797,262 | -0.64(-2.39%) |
Feb 26, 2008 | 26.47 | 26.74 | 26.16 | 26.63 | 867,944 | +0.01(+0.05%) |
Feb 25, 2008 | 25.97 | 26.68 | 25.71 | 26.62 | 596,373 | +0.68(+2.63%) |
Feb 22, 2008 | 25.90 | 26.07 | 25.44 | 25.94 | 557,861 | +0.16(+0.61%) |
Feb 21, 2008 | 26.45 | 26.92 | 25.71 | 25.78 | 779,208 | -0.63(-2.38%) |
Feb 20, 2008 | 25.92 | 26.56 | 25.56 | 26.41 | 752,190 | +0.42(+1.60%) |
Feb 19, 2008 | 25.71 | 26.20 | 25.51 | 25.99 | 757,684 | +0.49(+1.90%) |
Feb 18, 2008 | 25.45 | 25.57 | 25.06 | 25.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.45 | 25.57 | 25.06 | 25.51 | 558,243 | -0.10(-0.37%) |
Feb 14, 2008 | 26.02 | 26.25 | 25.33 | 25.60 | 541,506 | -0.25(-0.95%) |
Feb 13, 2008 | 25.64 | 25.95 | 25.32 | 25.85 | 696,414 | +0.46(+1.83%) |
Feb 12, 2008 | 25.34 | 25.88 | 25.22 | 25.38 | 747,691 | +0.23(+0.92%) |
Feb 11, 2008 | 25.04 | 25.24 | 24.67 | 25.15 | 738,297 | +0.08(+0.33%) |
Feb 08, 2008 | 25.06 | 25.55 | 24.69 | 25.07 | 1,019,805 | -0.03(-0.11%) |
Feb 07, 2008 | 24.71 | 25.21 | 24.54 | 25.10 | 1,037,953 | +0.36(+1.44%) |
Feb 06, 2008 | 25.12 | 25.25 | 24.71 | 24.74 | 1,004,156 | -0.29(-1.15%) |
Feb 05, 2008 | 25.23 | 25.89 | 25.01 | 25.03 | 1,115,726 | -0.42(-1.64%) |
Feb 04, 2008 | 26.03 | 26.24 | 25.29 | 25.45 | 1,318,021 | -0.58(-2.23%) |
Feb 01, 2008 | 25.53 | 26.04 | 25.12 | 26.03 | 1,449,516 | +0.35(+1.36%) |
Jan 31, 2008 | 23.91 | 25.83 | 23.86 | 25.68 | 2,368,376 | +1.45(+5.98%) |
Jan 30, 2008 | 24.22 | 24.69 | 23.97 | 24.23 | 1,448,503 | +0.01(+0.03%) |
Jan 29, 2008 | 24.33 | 24.42 | 23.96 | 24.22 | 886,286 | +0.15(+0.62%) |
Jan 28, 2008 | 24.04 | 24.18 | 23.62 | 24.07 | 787,898 | -0.16(-0.65%) |
Jan 25, 2008 | 24.12 | 24.58 | 23.96 | 24.23 | 1,038,679 | +0.18(+0.77%) |
Jan 24, 2008 | 23.99 | 24.93 | 23.65 | 24.04 | 2,000,690 | +1.20(+5.23%) |
Jan 23, 2008 | 21.29 | 23.20 | 21.17 | 22.85 | 1,262,956 | +1.05(+4.83%) |
Jan 22, 2008 | 20.87 | 22.95 | 20.86 | 21.80 | 1,066,918 | +0.05(+0.25%) |
Jan 21, 2008 | 21.83 | 22.05 | 21.22 | 21.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.83 | 22.05 | 21.22 | 21.74 | 682,821 | +0.07(+0.32%) |
Jan 17, 2008 | 22.62 | 23.05 | 21.66 | 21.67 | 746,930 | -0.78(-3.47%) |
Jan 16, 2008 | 21.71 | 22.62 | 21.71 | 22.45 | 780,623 | +0.57(+2.62%) |
Jan 15, 2008 | 21.71 | 21.89 | 21.43 | 21.88 | 670,847 | +0.03(+0.13%) |
Jan 14, 2008 | 22.01 | 22.21 | 21.58 | 21.85 | 657,679 | -0.05(-0.25%) |
Jan 11, 2008 | 22.32 | 22.37 | 21.78 | 21.91 | 754,099 | -0.53(-2.35%) |
Jan 10, 2008 | 22.15 | 22.87 | 21.85 | 22.43 | 838,376 | +0.16(+0.74%) |
Jan 09, 2008 | 22.49 | 22.51 | 21.92 | 22.27 | 1,253,321 | -0.29(-1.30%) |
Jan 08, 2008 | 23.45 | 23.61 | 22.56 | 22.56 | 816,429 | -0.93(-3.96%) |
Jan 07, 2008 | 23.61 | 23.89 | 23.29 | 23.49 | 407,922 | -0.06(-0.26%) |
Jan 04, 2008 | 24.29 | 24.33 | 23.32 | 23.55 | 665,141 | -1.02(-4.14%) |
Jan 03, 2008 | 25.15 | 25.17 | 24.40 | 24.57 | 847,155 | -0.41(-1.64%) |
Jan 02, 2008 | 25.13 | 25.32 | 24.61 | 24.98 | 641,584 | -0.09(-0.35%) |