Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.94 | 27.29 | 26.73 | 27.15 | 4,891,389 | +0.33(+1.21%) |
Mar 28, 2008 | 27.38 | 27.38 | 26.71 | 26.83 | 6,617,762 | -0.39(-1.43%) |
Mar 27, 2008 | 27.69 | 27.70 | 27.16 | 27.22 | 5,189,473 | -0.36(-1.31%) |
Mar 26, 2008 | 27.82 | 27.85 | 27.22 | 27.58 | 5,644,302 | -0.33(-1.19%) |
Mar 25, 2008 | 27.60 | 28.02 | 27.33 | 27.91 | 5,276,438 | +0.27(+0.98%) |
Mar 24, 2008 | 27.44 | 27.89 | 27.20 | 27.64 | 5,657,326 | +0.36(+1.31%) |
Mar 21, 2008 | 26.94 | 27.28 | 26.67 | 27.28 | 7,321,793 | +0.00(+0.00%) |
Mar 20, 2008 | 26.94 | 27.28 | 26.67 | 27.28 | 7,321,793 | +0.51(+1.92%) |
Mar 19, 2008 | 27.14 | 28.38 | 26.77 | 26.77 | 5,966,213 | -0.38(-1.38%) |
Mar 18, 2008 | 26.34 | 27.14 | 26.16 | 27.14 | 7,162,343 | +1.30(+5.02%) |
Mar 17, 2008 | 25.23 | 26.17 | 24.20 | 25.84 | 7,660,911 | -0.03(-0.10%) |
Mar 14, 2008 | 26.26 | 26.26 | 25.51 | 25.87 | 9,858,366 | -0.14(-0.52%) |
Mar 13, 2008 | 25.33 | 26.06 | 24.98 | 26.01 | 8,163,346 | +0.23(+0.90%) |
Mar 12, 2008 | 25.78 | 26.14 | 25.69 | 25.77 | 5,686,041 | +0.07(+0.28%) |
Mar 11, 2008 | 25.59 | 25.84 | 25.17 | 25.70 | 8,157,395 | +0.66(+2.62%) |
Mar 10, 2008 | 25.67 | 25.71 | 24.94 | 25.04 | 7,917,418 | -0.69(-2.69%) |
Mar 07, 2008 | 25.82 | 26.15 | 25.58 | 25.74 | 7,911,439 | -0.34(-1.31%) |
Mar 06, 2008 | 26.39 | 26.56 | 26.07 | 26.08 | 6,588,100 | -0.38(-1.42%) |
Mar 05, 2008 | 26.27 | 26.89 | 26.14 | 26.46 | 9,970,768 | -0.14(-0.51%) |
Mar 04, 2008 | 26.33 | 26.69 | 26.12 | 26.59 | 8,030,976 | +0.07(+0.27%) |
Mar 03, 2008 | 26.42 | 26.52 | 26.15 | 26.52 | 9,664,740 | +0.04(+0.15%) |
Feb 29, 2008 | 26.37 | 26.58 | 26.27 | 26.48 | 7,927,437 | -0.13(-0.48%) |
Feb 28, 2008 | 26.67 | 26.78 | 26.32 | 26.61 | 6,908,756 | -0.20(-0.73%) |
Feb 27, 2008 | 27.24 | 27.35 | 26.59 | 26.81 | 7,988,623 | -0.55(-2.01%) |
Feb 26, 2008 | 26.78 | 27.45 | 26.75 | 27.36 | 5,796,357 | +0.33(+1.22%) |
Feb 25, 2008 | 26.69 | 27.08 | 26.64 | 27.03 | 4,502,257 | +0.37(+1.39%) |
Feb 22, 2008 | 26.72 | 26.94 | 26.19 | 26.66 | 6,461,829 | -0.01(-0.03%) |
Feb 21, 2008 | 27.07 | 27.11 | 26.58 | 26.66 | 3,908,996 | -0.30(-1.11%) |
Feb 20, 2008 | 26.56 | 27.02 | 26.48 | 26.96 | 3,486,735 | +0.20(+0.73%) |
Feb 19, 2008 | 27.18 | 27.22 | 26.68 | 26.77 | 3,486,332 | -0.05(-0.20%) |
Feb 18, 2008 | 26.70 | 26.86 | 26.52 | 26.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.70 | 26.86 | 26.52 | 26.82 | 4,574,009 | +0.07(+0.27%) |
Feb 14, 2008 | 27.14 | 27.14 | 26.73 | 26.75 | 3,851,010 | -0.37(-1.37%) |
Feb 13, 2008 | 26.52 | 27.23 | 26.43 | 27.12 | 6,930,592 | +0.89(+3.39%) |
Feb 12, 2008 | 26.46 | 26.56 | 25.92 | 26.23 | 6,663,545 | -0.02(-0.07%) |
Feb 11, 2008 | 26.17 | 26.43 | 25.96 | 26.25 | 6,199,730 | +0.08(+0.31%) |
Feb 08, 2008 | 26.07 | 26.38 | 25.93 | 26.17 | 3,993,046 | -0.09(-0.34%) |
Feb 07, 2008 | 26.53 | 26.72 | 25.93 | 26.26 | 10,580,323 | +0.14(+0.55%) |
Feb 06, 2008 | 26.62 | 26.63 | 26.06 | 26.11 | 7,980,083 | -0.28(-1.06%) |
Feb 05, 2008 | 26.52 | 26.77 | 26.08 | 26.39 | 6,785,482 | -0.55(-2.04%) |
Feb 04, 2008 | 27.05 | 27.06 | 26.77 | 26.94 | 5,484,353 | -0.17(-0.63%) |
Feb 01, 2008 | 26.64 | 27.19 | 26.60 | 27.11 | 7,694,966 | +0.34(+1.28%) |
Jan 31, 2008 | 26.05 | 26.80 | 25.98 | 26.77 | 7,955,654 | +0.30(+1.15%) |
Jan 30, 2008 | 26.54 | 27.04 | 26.36 | 26.47 | 6,168,324 | -0.13(-0.50%) |
Jan 29, 2008 | 26.72 | 26.77 | 26.32 | 26.60 | 7,489,588 | -0.00(-0.01%) |
Jan 28, 2008 | 26.87 | 26.87 | 26.37 | 26.60 | 7,491,369 | -0.17(-0.64%) |
Jan 25, 2008 | 27.09 | 28.53 | 25.84 | 26.77 | 11,216,248 | -0.01(-0.04%) |
Jan 24, 2008 | 27.66 | 27.66 | 26.57 | 26.78 | 11,328,980 | -0.55(-2.01%) |
Jan 23, 2008 | 26.61 | 27.56 | 25.76 | 27.33 | 15,475,868 | +0.33(+1.23%) |
Jan 22, 2008 | 26.19 | 28.93 | 25.07 | 27.00 | 9,995,947 | -0.49(-1.77%) |
Jan 21, 2008 | 27.78 | 29.24 | 27.07 | 27.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.78 | 29.24 | 27.07 | 27.49 | 6,116,106 | -0.05(-0.17%) |
Jan 17, 2008 | 28.56 | 29.10 | 27.50 | 27.53 | 8,624,929 | -0.86(-3.02%) |
Jan 16, 2008 | 28.32 | 28.86 | 28.27 | 28.39 | 7,040,653 | -0.12(-0.41%) |
Jan 15, 2008 | 28.22 | 28.71 | 28.14 | 28.51 | 11,644,210 | -0.00(-0.01%) |
Jan 14, 2008 | 28.64 | 28.86 | 28.14 | 28.51 | 7,342,332 | +0.05(+0.16%) |
Jan 11, 2008 | 29.28 | 29.57 | 28.29 | 28.47 | 6,720,036 | -1.02(-3.48%) |
Jan 10, 2008 | 28.72 | 29.68 | 28.62 | 29.49 | 7,111,819 | +0.52(+1.81%) |
Jan 09, 2008 | 28.99 | 29.28 | 28.25 | 28.97 | 6,897,220 | +0.13(+0.46%) |
Jan 08, 2008 | 29.64 | 29.64 | 28.79 | 28.83 | 10,150,175 | -0.66(-2.24%) |
Jan 07, 2008 | 30.51 | 30.51 | 29.18 | 29.49 | 9,749,148 | -0.77(-2.54%) |
Jan 04, 2008 | 30.83 | 30.91 | 30.26 | 30.26 | 5,704,791 | -0.78(-2.50%) |
Jan 03, 2008 | 30.94 | 31.20 | 30.79 | 31.04 | 4,019,533 | +0.26(+0.86%) |
Jan 02, 2008 | 31.18 | 31.50 | 30.53 | 30.77 | 3,988,565 | -0.56(-1.79%) |