Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.37 | 20.87 | 20.31 | 20.45 | 1,367,525 | +0.05(+0.24%) |
Mar 28, 2008 | 20.77 | 20.89 | 20.34 | 20.40 | 1,235,336 | -0.31(-1.49%) |
Mar 27, 2008 | 21.31 | 21.31 | 20.65 | 20.71 | 1,326,015 | -0.53(-2.51%) |
Mar 26, 2008 | 21.29 | 21.47 | 20.96 | 21.24 | 1,111,620 | -0.18(-0.85%) |
Mar 25, 2008 | 21.80 | 22.08 | 21.35 | 21.42 | 1,729,878 | -0.42(-1.94%) |
Mar 24, 2008 | 22.37 | 22.50 | 21.27 | 21.85 | 2,673,342 | -1.31(-5.68%) |
Mar 21, 2008 | 26.63 | 26.69 | 22.89 | 23.16 | 3,828,598 | +0.00(+0.00%) |
Mar 20, 2008 | 26.63 | 26.69 | 22.89 | 23.16 | 3,828,598 | -0.91(-3.77%) |
Mar 19, 2008 | 24.59 | 25.12 | 24.07 | 24.07 | 963,673 | -0.20(-0.82%) |
Mar 18, 2008 | 23.71 | 24.39 | 23.38 | 24.27 | 987,259 | +0.96(+4.11%) |
Mar 17, 2008 | 23.46 | 24.68 | 23.06 | 23.31 | 1,856,524 | -0.92(-3.78%) |
Mar 14, 2008 | 25.52 | 25.52 | 23.68 | 24.23 | 1,328,428 | -1.03(-4.09%) |
Mar 13, 2008 | 24.28 | 25.31 | 23.89 | 25.26 | 675,581 | +0.44(+1.78%) |
Mar 12, 2008 | 24.91 | 25.48 | 24.43 | 24.82 | 671,557 | +0.11(+0.44%) |
Mar 11, 2008 | 24.41 | 24.80 | 24.09 | 24.71 | 1,025,161 | +1.02(+4.32%) |
Mar 10, 2008 | 24.10 | 24.38 | 23.49 | 23.69 | 684,114 | -0.41(-1.69%) |
Mar 07, 2008 | 23.64 | 24.49 | 23.64 | 24.09 | 725,697 | +0.17(+0.70%) |
Mar 06, 2008 | 24.71 | 25.03 | 23.90 | 23.93 | 968,756 | -1.02(-4.07%) |
Mar 05, 2008 | 25.18 | 25.24 | 24.63 | 24.94 | 640,600 | -0.11(-0.43%) |
Mar 04, 2008 | 25.40 | 25.51 | 24.63 | 25.05 | 1,043,190 | -0.56(-2.18%) |
Mar 03, 2008 | 24.93 | 25.71 | 24.48 | 25.61 | 842,277 | +0.78(+3.15%) |
Feb 29, 2008 | 25.91 | 25.91 | 24.63 | 24.83 | 830,100 | -1.41(-5.36%) |
Feb 28, 2008 | 26.94 | 27.35 | 25.88 | 26.23 | 909,223 | -1.16(-4.22%) |
Feb 27, 2008 | 27.23 | 27.46 | 26.82 | 27.39 | 800,605 | -0.12(-0.45%) |
Feb 26, 2008 | 26.33 | 27.93 | 26.13 | 27.51 | 1,273,494 | +1.07(+4.06%) |
Feb 25, 2008 | 25.48 | 26.56 | 25.25 | 26.44 | 688,408 | +0.97(+3.79%) |
Feb 22, 2008 | 25.25 | 25.65 | 24.83 | 25.47 | 668,415 | +0.25(+0.99%) |
Feb 21, 2008 | 25.97 | 26.30 | 25.19 | 25.23 | 721,704 | -0.54(-2.10%) |
Feb 20, 2008 | 25.47 | 25.88 | 25.03 | 25.77 | 543,150 | +0.22(+0.85%) |
Feb 19, 2008 | 26.36 | 26.52 | 25.38 | 25.55 | 1,007,292 | -0.04(-0.16%) |
Feb 18, 2008 | 25.26 | 25.71 | 24.88 | 25.59 | 756,286 | +0.00(+0.00%) |
Feb 15, 2008 | 25.26 | 25.71 | 24.88 | 25.59 | 756,286 | +0.08(+0.33%) |
Feb 14, 2008 | 25.91 | 26.24 | 25.32 | 25.51 | 658,457 | -0.31(-1.19%) |
Feb 13, 2008 | 25.49 | 25.98 | 25.30 | 25.82 | 847,665 | +0.58(+2.31%) |
Feb 12, 2008 | 25.10 | 25.38 | 24.98 | 25.23 | 833,418 | +0.22(+0.87%) |
Feb 11, 2008 | 24.55 | 25.08 | 23.89 | 25.02 | 699,609 | +0.54(+2.21%) |
Feb 08, 2008 | 25.27 | 25.80 | 24.27 | 24.48 | 937,054 | -0.57(-2.29%) |
Feb 07, 2008 | 24.23 | 26.22 | 24.23 | 25.05 | 1,475,709 | +0.49(+2.00%) |
Feb 06, 2008 | 25.21 | 25.22 | 24.48 | 24.56 | 1,001,891 | -0.47(-1.86%) |
Feb 05, 2008 | 26.36 | 26.60 | 24.95 | 25.03 | 1,330,170 | -1.65(-6.18%) |
Feb 04, 2008 | 27.83 | 27.83 | 26.63 | 26.67 | 1,280,378 | -0.98(-3.55%) |
Feb 01, 2008 | 26.66 | 28.08 | 26.61 | 27.66 | 1,633,432 | +1.21(+4.56%) |
Jan 31, 2008 | 24.50 | 26.81 | 24.28 | 26.45 | 2,558,608 | +1.53(+6.15%) |
Jan 30, 2008 | 24.08 | 25.62 | 23.93 | 24.92 | 1,474,055 | +0.65(+2.67%) |
Jan 29, 2008 | 23.92 | 24.30 | 23.21 | 24.27 | 1,464,413 | +0.50(+2.10%) |
Jan 28, 2008 | 22.70 | 23.77 | 22.33 | 23.77 | 1,146,403 | +0.59(+2.55%) |
Jan 25, 2008 | 24.26 | 24.82 | 22.96 | 23.18 | 1,170,424 | -0.90(-3.73%) |
Jan 24, 2008 | 24.58 | 24.97 | 23.87 | 24.08 | 1,070,019 | -0.30(-1.23%) |
Jan 23, 2008 | 22.90 | 24.56 | 22.74 | 24.38 | 947,334 | +0.95(+4.05%) |
Jan 22, 2008 | 22.09 | 24.09 | 22.09 | 23.43 | 1,552,257 | +0.41(+1.77%) |
Jan 21, 2008 | 23.51 | 23.59 | 22.67 | 23.02 | 1,982,923 | +0.00(+0.00%) |
Jan 18, 2008 | 23.51 | 23.59 | 22.67 | 23.02 | 1,982,923 | -0.09(-0.40%) |
Jan 17, 2008 | 24.66 | 24.74 | 23.05 | 23.11 | 1,639,281 | -1.46(-5.96%) |
Jan 16, 2008 | 24.00 | 25.10 | 23.87 | 24.58 | 1,661,518 | +0.57(+2.39%) |
Jan 15, 2008 | 24.27 | 24.91 | 23.94 | 24.00 | 1,035,380 | -0.65(-2.63%) |
Jan 14, 2008 | 24.35 | 24.74 | 24.08 | 24.65 | 695,070 | +0.43(+1.79%) |
Jan 11, 2008 | 24.18 | 24.53 | 23.99 | 24.22 | 937,205 | -0.14(-0.58%) |
Jan 10, 2008 | 24.27 | 24.60 | 24.00 | 24.36 | 1,371,556 | -0.13(-0.54%) |
Jan 09, 2008 | 23.81 | 24.52 | 23.74 | 24.49 | 1,305,646 | +0.57(+2.37%) |
Jan 08, 2008 | 24.58 | 25.07 | 23.89 | 23.93 | 2,321,127 | -0.62(-2.51%) |
Jan 07, 2008 | 24.69 | 25.30 | 24.47 | 24.54 | 1,695,987 | -0.01(-0.03%) |
Jan 04, 2008 | 26.19 | 26.29 | 24.33 | 24.55 | 2,082,923 | -1.95(-7.35%) |
Jan 03, 2008 | 26.89 | 27.01 | 26.44 | 26.50 | 1,285,389 | -0.31(-1.15%) |
Jan 02, 2008 | 26.90 | 27.41 | 26.41 | 26.81 | 1,240,602 | -0.15(-0.56%) |