Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.81 | 23.11 | 22.67 | 23.00 | 10,274,935 | +0.07(+0.29%) |
Mar 28, 2008 | 23.19 | 23.28 | 22.87 | 22.93 | 8,161,625 | -0.10(-0.45%) |
Mar 27, 2008 | 23.46 | 23.62 | 22.97 | 23.04 | 10,612,334 | -0.42(-1.79%) |
Mar 26, 2008 | 23.59 | 23.69 | 23.20 | 23.46 | 11,894,660 | -0.21(-0.88%) |
Mar 25, 2008 | 23.10 | 23.85 | 22.97 | 23.67 | 15,393,081 | +0.63(+2.75%) |
Mar 24, 2008 | 22.53 | 23.32 | 22.46 | 23.03 | 14,347,500 | +0.64(+2.87%) |
Mar 21, 2008 | 22.83 | 22.83 | 21.69 | 22.39 | 32,743,896 | +0.00(+0.00%) |
Mar 20, 2008 | 22.83 | 22.83 | 21.69 | 22.39 | 32,743,896 | -0.41(-1.80%) |
Mar 19, 2008 | 23.83 | 23.95 | 22.80 | 22.80 | 16,955,550 | -0.92(-3.87%) |
Mar 18, 2008 | 22.88 | 23.73 | 22.74 | 23.72 | 36,459,216 | +1.30(+5.82%) |
Mar 17, 2008 | 21.97 | 22.66 | 21.97 | 22.41 | 17,544,784 | -0.10(-0.46%) |
Mar 14, 2008 | 22.84 | 22.91 | 22.04 | 22.52 | 17,643,312 | -0.12(-0.51%) |
Mar 13, 2008 | 22.29 | 22.72 | 22.11 | 22.63 | 15,275,698 | -0.00(-0.01%) |
Mar 12, 2008 | 22.93 | 23.10 | 22.59 | 22.63 | 16,801,834 | -0.21(-0.92%) |
Mar 11, 2008 | 22.36 | 22.85 | 22.12 | 22.85 | 16,097,594 | +1.06(+4.86%) |
Mar 10, 2008 | 21.83 | 22.23 | 21.70 | 21.79 | 12,108,020 | -0.16(-0.74%) |
Mar 07, 2008 | 22.12 | 22.53 | 21.75 | 21.95 | 30,100,184 | -0.24(-1.10%) |
Mar 06, 2008 | 23.00 | 23.00 | 22.17 | 22.19 | 17,637,686 | -0.87(-3.79%) |
Mar 05, 2008 | 22.88 | 23.26 | 22.58 | 23.07 | 13,870,482 | +0.41(+1.81%) |
Mar 04, 2008 | 22.46 | 22.89 | 22.33 | 22.66 | 14,619,745 | -0.06(-0.27%) |
Mar 03, 2008 | 22.93 | 22.93 | 22.27 | 22.72 | 16,631,344 | -0.17(-0.73%) |
Feb 29, 2008 | 22.94 | 23.13 | 22.59 | 22.89 | 16,034,353 | -0.28(-1.19%) |
Feb 28, 2008 | 23.27 | 23.33 | 22.98 | 23.16 | 11,450,356 | -0.27(-1.17%) |
Feb 27, 2008 | 23.49 | 23.61 | 23.26 | 23.43 | 15,388,693 | -0.25(-1.05%) |
Feb 26, 2008 | 23.12 | 23.76 | 23.05 | 23.68 | 16,026,923 | +0.45(+1.93%) |
Feb 25, 2008 | 22.83 | 23.28 | 22.45 | 23.23 | 14,360,856 | +0.46(+2.04%) |
Feb 22, 2008 | 22.74 | 22.77 | 22.37 | 22.77 | 19,225,908 | +0.17(+0.74%) |
Feb 21, 2008 | 22.87 | 22.96 | 22.36 | 22.60 | 21,133,714 | -0.14(-0.61%) |
Feb 20, 2008 | 22.28 | 22.93 | 22.20 | 22.74 | 13,725,542 | +0.22(+0.99%) |
Feb 19, 2008 | 23.20 | 23.20 | 22.27 | 22.52 | 23,890,830 | -0.38(-1.64%) |
Feb 18, 2008 | 22.84 | 22.92 | 22.55 | 22.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.84 | 22.92 | 22.55 | 22.89 | 13,620,021 | +0.01(+0.06%) |
Feb 14, 2008 | 23.31 | 23.31 | 22.80 | 22.88 | 14,565,772 | -0.23(-0.98%) |
Feb 13, 2008 | 23.26 | 23.31 | 22.86 | 23.11 | 11,104,965 | +0.07(+0.30%) |
Feb 12, 2008 | 23.21 | 23.52 | 22.77 | 23.04 | 12,890,072 | +0.01(+0.06%) |
Feb 11, 2008 | 23.03 | 23.09 | 22.50 | 23.02 | 11,702,703 | +0.03(+0.12%) |
Feb 08, 2008 | 22.67 | 23.28 | 22.58 | 22.99 | 13,996,969 | +0.20(+0.87%) |
Feb 07, 2008 | 22.56 | 22.96 | 22.46 | 22.80 | 12,429,070 | +0.21(+0.92%) |
Feb 06, 2008 | 22.69 | 22.97 | 22.43 | 22.59 | 9,778,009 | +0.09(+0.42%) |
Feb 05, 2008 | 22.43 | 22.91 | 22.30 | 22.50 | 12,582,143 | -0.56(-2.44%) |
Feb 04, 2008 | 23.38 | 23.59 | 22.96 | 23.06 | 16,539,413 | -0.42(-1.77%) |
Feb 01, 2008 | 22.99 | 23.54 | 22.66 | 23.48 | 52,091,608 | +0.59(+2.57%) |
Jan 31, 2008 | 21.10 | 23.20 | 21.10 | 22.89 | 25,331,778 | +0.70(+3.14%) |
Jan 30, 2008 | 22.14 | 22.53 | 21.96 | 22.19 | 24,465,798 | -0.09(-0.40%) |
Jan 29, 2008 | 22.42 | 22.42 | 22.14 | 22.28 | 19,553,108 | +0.04(+0.19%) |
Jan 28, 2008 | 22.05 | 22.28 | 21.83 | 22.24 | 21,352,448 | +0.26(+1.18%) |
Jan 25, 2008 | 22.39 | 22.68 | 21.80 | 21.98 | 23,770,760 | -0.21(-0.95%) |
Jan 24, 2008 | 21.70 | 22.92 | 21.70 | 22.19 | 23,640,614 | +0.72(+3.38%) |
Jan 23, 2008 | 20.31 | 21.52 | 19.95 | 21.46 | 30,121,748 | +1.22(+6.02%) |
Jan 22, 2008 | 19.32 | 20.48 | 19.32 | 20.25 | 23,182,692 | -0.01(-0.07%) |
Jan 21, 2008 | 20.18 | 20.51 | 19.74 | 20.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.18 | 20.51 | 19.74 | 20.26 | 18,190,232 | +0.26(+1.29%) |
Jan 17, 2008 | 20.81 | 21.03 | 19.88 | 20.00 | 19,044,226 | -0.71(-3.42%) |
Jan 16, 2008 | 20.46 | 21.01 | 20.41 | 20.71 | 14,525,072 | +0.11(+0.54%) |
Jan 15, 2008 | 20.84 | 20.94 | 20.50 | 20.60 | 14,181,622 | -0.54(-2.56%) |
Jan 14, 2008 | 21.14 | 21.34 | 21.04 | 21.14 | 12,190,253 | +0.21(+0.99%) |
Jan 11, 2008 | 21.20 | 21.52 | 20.76 | 20.93 | 12,417,830 | -0.50(-2.35%) |
Jan 10, 2008 | 20.81 | 21.73 | 20.38 | 21.44 | 15,652,935 | +0.43(+2.03%) |
Jan 09, 2008 | 21.14 | 21.33 | 20.54 | 21.01 | 22,594,892 | -0.14(-0.64%) |
Jan 08, 2008 | 21.86 | 22.01 | 21.07 | 21.14 | 15,691,263 | -0.68(-3.13%) |
Jan 07, 2008 | 22.18 | 22.36 | 21.53 | 21.83 | 18,697,728 | -0.19(-0.87%) |
Jan 04, 2008 | 22.55 | 22.55 | 21.95 | 22.02 | 15,144,326 | -0.70(-3.08%) |
Jan 03, 2008 | 22.91 | 23.06 | 22.61 | 22.72 | 8,705,608 | -0.07(-0.31%) |
Jan 02, 2008 | 23.07 | 23.34 | 22.68 | 22.79 | 13,997,912 | -0.25(-1.10%) |