Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.38 | 22.56 | 22.34 | 22.54 | 589,126 | +0.07(+0.33%) |
Mar 28, 2008 | 22.41 | 22.54 | 22.35 | 22.47 | 458,843 | +0.06(+0.28%) |
Mar 27, 2008 | 22.63 | 22.74 | 22.29 | 22.41 | 716,185 | -0.06(-0.26%) |
Mar 26, 2008 | 22.14 | 22.49 | 22.00 | 22.46 | 449,348 | +0.37(+1.66%) |
Mar 25, 2008 | 22.11 | 22.13 | 21.88 | 22.10 | 617,469 | +0.07(+0.33%) |
Mar 24, 2008 | 21.61 | 22.09 | 21.61 | 22.02 | 1,230,967 | +0.37(+1.69%) |
Mar 21, 2008 | 21.61 | 21.78 | 21.35 | 21.66 | 4,322,175 | +0.00(+0.00%) |
Mar 20, 2008 | 21.61 | 21.78 | 21.35 | 21.66 | 4,322,175 | -0.18(-0.81%) |
Mar 19, 2008 | 22.72 | 22.72 | 21.83 | 21.83 | 1,217,435 | -0.91(-4.00%) |
Mar 18, 2008 | 22.96 | 23.04 | 22.73 | 22.74 | 257,288 | +0.16(+0.69%) |
Mar 17, 2008 | 23.10 | 23.12 | 22.49 | 22.59 | 412,287 | -0.24(-1.07%) |
Mar 14, 2008 | 23.28 | 23.28 | 22.74 | 22.83 | 195,100 | -0.16(-0.68%) |
Mar 13, 2008 | 23.04 | 23.09 | 22.80 | 22.99 | 452,166 | -0.07(-0.30%) |
Mar 12, 2008 | 23.41 | 23.41 | 23.04 | 23.06 | 117,632 | -0.15(-0.63%) |
Mar 11, 2008 | 23.53 | 23.57 | 23.13 | 23.20 | 163,810 | -0.05(-0.23%) |
Mar 10, 2008 | 23.07 | 23.47 | 23.07 | 23.26 | 232,876 | -0.09(-0.40%) |
Mar 07, 2008 | 23.47 | 23.47 | 23.17 | 23.35 | 122,213 | -0.11(-0.48%) |
Mar 06, 2008 | 23.50 | 23.60 | 23.40 | 23.46 | 189,169 | -0.07(-0.29%) |
Mar 05, 2008 | 23.75 | 23.76 | 23.47 | 23.53 | 182,422 | -0.09(-0.39%) |
Mar 04, 2008 | 23.84 | 23.98 | 23.52 | 23.62 | 224,121 | -0.28(-1.19%) |
Mar 03, 2008 | 24.21 | 24.24 | 23.90 | 23.91 | 429,120 | -0.09(-0.39%) |
Feb 29, 2008 | 24.25 | 24.25 | 23.86 | 24.00 | 161,458 | -0.16(-0.65%) |
Feb 28, 2008 | 23.96 | 24.20 | 23.83 | 24.16 | 147,272 | +0.14(+0.59%) |
Feb 27, 2008 | 24.27 | 24.28 | 23.93 | 24.01 | 160,558 | -0.17(-0.71%) |
Feb 26, 2008 | 24.40 | 24.42 | 24.18 | 24.18 | 232,915 | -0.18(-0.72%) |
Feb 25, 2008 | 24.38 | 24.38 | 24.20 | 24.36 | 216,728 | +0.30(+1.26%) |
Feb 22, 2008 | 24.21 | 24.21 | 23.91 | 24.06 | 273,338 | +0.04(+0.15%) |
Feb 21, 2008 | 24.49 | 24.49 | 23.89 | 24.02 | 232,666 | -0.35(-1.46%) |
Feb 20, 2008 | 24.30 | 24.49 | 24.20 | 24.38 | 273,222 | +0.08(+0.34%) |
Feb 19, 2008 | 24.98 | 24.98 | 24.14 | 24.29 | 160,605 | +0.07(+0.30%) |
Feb 18, 2008 | 24.31 | 24.38 | 24.16 | 24.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.31 | 24.38 | 24.16 | 24.22 | 306,018 | -0.13(-0.54%) |
Feb 14, 2008 | 24.13 | 24.62 | 24.13 | 24.35 | 369,391 | +0.07(+0.30%) |
Feb 13, 2008 | 24.37 | 24.52 | 24.09 | 24.28 | 422,809 | -0.18(-0.72%) |
Feb 12, 2008 | 24.42 | 24.50 | 24.23 | 24.45 | 840,526 | +0.37(+1.52%) |
Feb 11, 2008 | 24.39 | 24.39 | 23.91 | 24.09 | 216,980 | -0.01(-0.04%) |
Feb 08, 2008 | 24.13 | 24.19 | 23.99 | 24.10 | 187,533 | -0.03(-0.14%) |
Feb 07, 2008 | 24.13 | 24.32 | 24.08 | 24.13 | 244,991 | -0.02(-0.08%) |
Feb 06, 2008 | 24.19 | 24.22 | 24.08 | 24.15 | 162,186 | -0.05(-0.22%) |
Feb 05, 2008 | 24.53 | 24.53 | 24.00 | 24.20 | 239,390 | -0.18(-0.72%) |
Feb 04, 2008 | 23.97 | 24.45 | 23.97 | 24.38 | 218,152 | +0.34(+1.40%) |
Feb 01, 2008 | 24.39 | 24.41 | 23.99 | 24.04 | 268,348 | -0.35(-1.44%) |
Jan 31, 2008 | 24.21 | 24.60 | 24.13 | 24.40 | 273,263 | +0.18(+0.75%) |
Jan 30, 2008 | 24.01 | 24.54 | 24.01 | 24.21 | 213,401 | +0.13(+0.53%) |
Jan 29, 2008 | 24.02 | 24.19 | 23.81 | 24.09 | 333,756 | +0.25(+1.05%) |
Jan 28, 2008 | 23.72 | 23.96 | 23.63 | 23.84 | 237,827 | +0.15(+0.64%) |
Jan 25, 2008 | 23.41 | 24.13 | 23.14 | 23.69 | 353,481 | +0.58(+2.50%) |
Jan 24, 2008 | 22.37 | 23.32 | 22.37 | 23.11 | 252,724 | +0.78(+3.50%) |
Jan 23, 2008 | 22.38 | 22.63 | 22.13 | 22.33 | 288,713 | -0.27(-1.19%) |
Jan 22, 2008 | 22.55 | 22.75 | 22.00 | 22.60 | 318,543 | -0.22(-0.96%) |
Jan 21, 2008 | 23.13 | 23.29 | 22.61 | 22.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.13 | 23.29 | 22.61 | 22.82 | 217,170 | -0.41(-1.75%) |
Jan 17, 2008 | 23.40 | 23.49 | 23.03 | 23.22 | 183,443 | -0.07(-0.32%) |
Jan 16, 2008 | 23.10 | 23.38 | 22.97 | 23.30 | 211,186 | +0.17(+0.72%) |
Jan 15, 2008 | 23.37 | 23.47 | 23.10 | 23.13 | 265,266 | -0.30(-1.27%) |
Jan 14, 2008 | 24.04 | 24.25 | 23.00 | 23.43 | 640,517 | -0.61(-2.52%) |
Jan 11, 2008 | 24.39 | 24.39 | 23.53 | 24.03 | 206,507 | -0.13(-0.53%) |
Jan 10, 2008 | 24.01 | 24.31 | 24.01 | 24.16 | 229,252 | -0.04(-0.18%) |
Jan 09, 2008 | 24.25 | 24.34 | 24.07 | 24.20 | 221,890 | -0.05(-0.22%) |
Jan 08, 2008 | 24.62 | 24.64 | 24.12 | 24.26 | 252,572 | -0.04(-0.18%) |
Jan 07, 2008 | 24.47 | 24.67 | 24.20 | 24.30 | 158,595 | -0.17(-0.70%) |
Jan 04, 2008 | 24.84 | 24.84 | 24.36 | 24.47 | 195,631 | -0.12(-0.48%) |
Jan 03, 2008 | 24.55 | 24.74 | 24.35 | 24.59 | 160,810 | +0.21(+0.86%) |
Jan 02, 2008 | 24.10 | 24.49 | 24.10 | 24.38 | 195,304 | +0.22(+0.91%) |