Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.37 | 22.52 | 22.11 | 22.51 | 1,811,331 | +0.28(+1.25%) |
Mar 28, 2008 | 22.53 | 22.70 | 22.20 | 22.23 | 1,366,371 | -0.18(-0.80%) |
Mar 27, 2008 | 22.47 | 22.69 | 22.12 | 22.41 | 1,142,785 | +0.03(+0.12%) |
Mar 26, 2008 | 22.49 | 22.55 | 22.14 | 22.38 | 1,482,432 | -0.16(-0.73%) |
Mar 25, 2008 | 22.48 | 22.72 | 22.40 | 22.55 | 1,257,366 | +0.15(+0.67%) |
Mar 24, 2008 | 22.51 | 22.65 | 22.36 | 22.40 | 1,286,956 | -0.12(-0.54%) |
Mar 21, 2008 | 22.35 | 22.62 | 22.29 | 22.52 | 2,175,836 | +0.00(+0.00%) |
Mar 20, 2008 | 22.35 | 22.62 | 22.29 | 22.52 | 2,175,836 | +0.23(+1.02%) |
Mar 19, 2008 | 22.45 | 22.73 | 22.29 | 22.29 | 1,534,018 | -0.09(-0.40%) |
Mar 18, 2008 | 22.19 | 22.39 | 21.94 | 22.38 | 1,693,024 | +0.51(+2.35%) |
Mar 17, 2008 | 21.76 | 22.20 | 21.67 | 21.87 | 1,751,462 | -0.17(-0.77%) |
Mar 14, 2008 | 22.62 | 22.64 | 21.88 | 22.04 | 2,177,093 | -0.52(-2.31%) |
Mar 13, 2008 | 22.07 | 22.58 | 21.99 | 22.56 | 1,838,708 | +0.33(+1.50%) |
Mar 12, 2008 | 22.47 | 22.64 | 22.19 | 22.23 | 1,984,955 | -0.12(-0.54%) |
Mar 11, 2008 | 22.56 | 22.59 | 22.04 | 22.35 | 2,355,978 | +0.04(+0.16%) |
Mar 10, 2008 | 22.47 | 22.50 | 22.21 | 22.31 | 1,825,947 | -0.20(-0.87%) |
Mar 07, 2008 | 22.82 | 22.92 | 22.42 | 22.51 | 1,737,738 | -0.34(-1.49%) |
Mar 06, 2008 | 23.04 | 23.30 | 22.84 | 22.85 | 1,890,965 | -0.25(-1.10%) |
Mar 05, 2008 | 23.61 | 23.62 | 23.05 | 23.11 | 2,337,322 | -0.38(-1.62%) |
Mar 04, 2008 | 23.45 | 23.55 | 23.13 | 23.49 | 3,410,811 | +0.00(+0.00%) |
Mar 03, 2008 | 23.29 | 23.68 | 23.28 | 23.49 | 3,203,771 | +0.03(+0.12%) |
Feb 29, 2008 | 23.82 | 23.82 | 23.37 | 23.46 | 7,254,589 | -0.49(-2.05%) |
Feb 28, 2008 | 23.67 | 24.02 | 23.63 | 23.95 | 2,535,829 | +0.13(+0.54%) |
Feb 27, 2008 | 24.34 | 24.34 | 23.66 | 23.82 | 3,606,908 | -0.40(-1.65%) |
Feb 26, 2008 | 23.82 | 24.34 | 23.69 | 24.22 | 2,862,739 | +0.43(+1.81%) |
Feb 25, 2008 | 23.35 | 23.83 | 22.87 | 23.79 | 4,090,536 | +0.11(+0.46%) |
Feb 22, 2008 | 23.84 | 23.88 | 23.39 | 23.68 | 1,889,710 | +0.02(+0.08%) |
Feb 21, 2008 | 24.08 | 24.15 | 23.59 | 23.66 | 1,523,472 | -0.38(-1.60%) |
Feb 20, 2008 | 23.47 | 24.07 | 23.38 | 24.04 | 1,427,956 | +0.52(+2.20%) |
Feb 19, 2008 | 23.67 | 23.86 | 23.45 | 23.53 | 1,394,317 | +0.21(+0.91%) |
Feb 18, 2008 | 23.50 | 23.60 | 23.05 | 23.31 | 1,552,526 | +0.00(+0.00%) |
Feb 15, 2008 | 23.50 | 23.60 | 23.05 | 23.31 | 1,552,526 | -0.29(-1.25%) |
Feb 14, 2008 | 23.46 | 23.74 | 23.41 | 23.61 | 2,257,479 | +0.20(+0.85%) |
Feb 13, 2008 | 23.33 | 23.51 | 23.25 | 23.41 | 1,179,295 | +0.25(+1.07%) |
Feb 12, 2008 | 23.16 | 23.44 | 23.07 | 23.16 | 2,570,662 | +0.16(+0.68%) |
Feb 11, 2008 | 22.80 | 23.13 | 22.62 | 23.00 | 2,789,904 | +0.30(+1.31%) |
Feb 08, 2008 | 22.50 | 22.77 | 22.50 | 22.71 | 1,760,367 | +0.18(+0.82%) |
Feb 07, 2008 | 22.16 | 22.59 | 22.15 | 22.52 | 3,147,199 | +0.36(+1.65%) |
Feb 06, 2008 | 22.55 | 22.55 | 22.12 | 22.16 | 1,627,886 | -0.15(-0.65%) |
Feb 05, 2008 | 22.35 | 23.07 | 22.27 | 22.30 | 1,433,806 | -0.44(-1.93%) |
Feb 04, 2008 | 22.67 | 23.12 | 22.64 | 22.74 | 1,355,511 | +0.00(+0.02%) |
Feb 01, 2008 | 22.77 | 23.05 | 22.67 | 22.74 | 1,821,952 | -0.06(-0.26%) |
Jan 31, 2008 | 22.23 | 22.85 | 22.16 | 22.80 | 2,193,461 | +0.46(+2.07%) |
Jan 30, 2008 | 22.82 | 22.82 | 22.30 | 22.33 | 2,644,316 | -0.52(-2.27%) |
Jan 29, 2008 | 22.94 | 23.02 | 22.55 | 22.85 | 3,671,762 | +0.00(+0.02%) |
Jan 28, 2008 | 22.94 | 23.14 | 22.70 | 22.85 | 3,205,179 | -0.09(-0.41%) |
Jan 25, 2008 | 23.86 | 23.87 | 22.72 | 22.94 | 3,041,729 | -0.55(-2.32%) |
Jan 24, 2008 | 23.77 | 23.89 | 23.22 | 23.49 | 2,448,007 | -0.42(-1.76%) |
Jan 23, 2008 | 23.62 | 23.92 | 23.43 | 23.91 | 3,923,121 | +0.07(+0.28%) |
Jan 22, 2008 | 24.06 | 24.26 | 23.57 | 23.84 | 3,086,221 | -0.83(-3.35%) |
Jan 21, 2008 | 24.63 | 24.79 | 24.41 | 24.67 | 3,957,105 | +0.00(+0.00%) |
Jan 18, 2008 | 24.63 | 24.79 | 24.41 | 24.67 | 3,957,105 | +0.10(+0.42%) |
Jan 17, 2008 | 24.66 | 24.94 | 24.42 | 24.56 | 3,511,538 | -0.02(-0.06%) |
Jan 16, 2008 | 24.13 | 24.95 | 23.98 | 24.58 | 5,878,869 | +0.41(+1.70%) |
Jan 15, 2008 | 23.94 | 24.29 | 23.94 | 24.17 | 1,891,023 | +0.11(+0.46%) |
Jan 14, 2008 | 23.76 | 24.08 | 23.76 | 24.06 | 1,512,241 | +0.16(+0.67%) |
Jan 11, 2008 | 24.01 | 24.20 | 23.72 | 23.90 | 2,259,603 | -0.23(-0.96%) |
Jan 10, 2008 | 24.04 | 24.24 | 23.66 | 24.13 | 1,965,185 | +0.20(+0.82%) |
Jan 09, 2008 | 23.63 | 23.97 | 23.34 | 23.93 | 2,035,121 | +0.32(+1.34%) |
Jan 08, 2008 | 23.17 | 23.88 | 23.00 | 23.62 | 3,057,200 | +0.50(+2.17%) |
Jan 07, 2008 | 22.98 | 23.36 | 22.91 | 23.11 | 1,569,165 | +0.01(+0.03%) |
Jan 04, 2008 | 23.28 | 23.34 | 23.00 | 23.11 | 1,485,420 | -0.25(-1.07%) |
Jan 03, 2008 | 23.25 | 23.45 | 23.18 | 23.36 | 1,751,207 | +0.11(+0.49%) |
Jan 02, 2008 | 24.29 | 24.46 | 23.18 | 23.24 | 2,324,541 | -0.84(-3.47%) |