Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.47 | 23.75 | 23.22 | 23.65 | 10,260,999 | +0.13(+0.56%) |
Mar 28, 2008 | 23.50 | 23.61 | 23.43 | 23.52 | 6,701,052 | +0.04(+0.19%) |
Mar 27, 2008 | 23.61 | 23.66 | 23.33 | 23.48 | 8,243,098 | -0.04(-0.17%) |
Mar 26, 2008 | 23.67 | 23.80 | 23.51 | 23.52 | 5,991,917 | -0.29(-1.22%) |
Mar 25, 2008 | 23.89 | 23.92 | 23.59 | 23.81 | 6,099,309 | +0.02(+0.09%) |
Mar 24, 2008 | 23.80 | 23.97 | 23.63 | 23.79 | 4,698,668 | +0.04(+0.17%) |
Mar 21, 2008 | 23.92 | 24.04 | 23.53 | 23.75 | 9,992,426 | +0.00(+0.00%) |
Mar 20, 2008 | 23.92 | 24.04 | 23.53 | 23.75 | 9,992,182 | +0.02(+0.10%) |
Mar 19, 2008 | 23.60 | 24.04 | 23.60 | 23.72 | 10,499,733 | +0.20(+0.83%) |
Mar 18, 2008 | 23.05 | 23.53 | 22.92 | 23.53 | 11,781,508 | +0.86(+3.79%) |
Mar 17, 2008 | 22.43 | 23.06 | 22.43 | 22.67 | 9,093,314 | -0.35(-1.53%) |
Mar 14, 2008 | 23.38 | 23.63 | 22.83 | 23.02 | 15,519,594 | -0.16(-0.69%) |
Mar 13, 2008 | 23.20 | 23.36 | 22.79 | 23.18 | 11,644,165 | -0.39(-1.65%) |
Mar 12, 2008 | 23.70 | 23.85 | 23.52 | 23.57 | 7,428,319 | +0.01(+0.05%) |
Mar 11, 2008 | 23.62 | 23.85 | 23.17 | 23.56 | 6,095,422 | +0.41(+1.79%) |
Mar 10, 2008 | 23.61 | 23.70 | 23.09 | 23.14 | 9,278,645 | -0.49(-2.09%) |
Mar 07, 2008 | 23.34 | 23.92 | 23.15 | 23.64 | 10,892,439 | +0.16(+0.70%) |
Mar 06, 2008 | 23.62 | 23.82 | 23.43 | 23.47 | 9,808,452 | -0.30(-1.27%) |
Mar 05, 2008 | 24.26 | 24.30 | 23.54 | 23.78 | 12,889,173 | -0.58(-2.38%) |
Mar 04, 2008 | 23.96 | 24.43 | 23.96 | 24.36 | 11,538,073 | +0.22(+0.92%) |
Mar 03, 2008 | 24.15 | 24.30 | 23.98 | 24.14 | 8,625,511 | -0.01(-0.03%) |
Feb 29, 2008 | 24.24 | 24.48 | 24.03 | 24.15 | 9,968,034 | -0.37(-1.52%) |
Feb 28, 2008 | 24.35 | 24.68 | 24.27 | 24.52 | 9,288,195 | +0.04(+0.18%) |
Feb 27, 2008 | 24.61 | 24.71 | 24.42 | 24.47 | 10,259,733 | -0.20(-0.80%) |
Feb 26, 2008 | 24.48 | 24.77 | 24.37 | 24.67 | 9,053,294 | +0.12(+0.50%) |
Feb 25, 2008 | 24.35 | 24.63 | 24.25 | 24.55 | 13,229,799 | +0.16(+0.65%) |
Feb 22, 2008 | 24.60 | 24.65 | 24.09 | 24.39 | 8,291,059 | -0.16(-0.63%) |
Feb 21, 2008 | 24.76 | 24.84 | 24.50 | 24.54 | 8,997,770 | -0.18(-0.71%) |
Feb 20, 2008 | 24.51 | 24.76 | 24.37 | 24.72 | 7,419,485 | +0.05(+0.18%) |
Feb 19, 2008 | 24.51 | 24.93 | 24.28 | 24.67 | 9,300,195 | +0.40(+1.63%) |
Feb 18, 2008 | 24.57 | 24.71 | 24.06 | 24.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.57 | 24.71 | 24.06 | 24.28 | 14,728,118 | -0.40(-1.62%) |
Feb 14, 2008 | 25.46 | 25.46 | 24.62 | 24.68 | 11,589,721 | -0.63(-2.49%) |
Feb 13, 2008 | 25.34 | 25.53 | 25.25 | 25.31 | 8,055,604 | +0.16(+0.62%) |
Feb 12, 2008 | 25.10 | 25.55 | 24.82 | 25.15 | 9,569,645 | +0.25(+0.99%) |
Feb 11, 2008 | 24.81 | 25.00 | 24.64 | 24.91 | 7,021,345 | +0.09(+0.38%) |
Feb 08, 2008 | 24.68 | 24.92 | 24.56 | 24.81 | 6,198,810 | -0.03(-0.12%) |
Feb 07, 2008 | 24.47 | 24.90 | 24.46 | 24.84 | 8,550,522 | +0.33(+1.33%) |
Feb 06, 2008 | 24.80 | 24.85 | 24.46 | 24.51 | 6,730,218 | -0.17(-0.70%) |
Feb 05, 2008 | 24.92 | 25.11 | 24.64 | 24.69 | 10,914,917 | -0.63(-2.47%) |
Feb 04, 2008 | 25.17 | 25.67 | 25.08 | 25.31 | 9,249,058 | +0.15(+0.59%) |
Feb 01, 2008 | 24.95 | 25.18 | 24.75 | 25.16 | 10,013,201 | +0.39(+1.57%) |
Jan 31, 2008 | 24.57 | 25.08 | 24.30 | 24.78 | 11,718,533 | +0.16(+0.65%) |
Jan 30, 2008 | 25.05 | 25.14 | 24.52 | 24.62 | 13,716,666 | -0.45(-1.78%) |
Jan 29, 2008 | 25.36 | 25.38 | 25.05 | 25.06 | 10,574,490 | -0.15(-0.58%) |
Jan 28, 2008 | 24.94 | 25.34 | 24.72 | 25.21 | 9,081,409 | +0.25(+1.02%) |
Jan 25, 2008 | 25.67 | 25.97 | 24.91 | 24.96 | 9,181,576 | -0.42(-1.66%) |
Jan 24, 2008 | 25.54 | 25.71 | 25.20 | 25.38 | 17,142,356 | +0.28(+1.12%) |
Jan 23, 2008 | 24.30 | 25.11 | 24.20 | 25.09 | 24,258,112 | +0.26(+1.05%) |
Jan 22, 2008 | 24.54 | 25.91 | 23.73 | 24.83 | 17,207,454 | -1.01(-3.89%) |
Jan 21, 2008 | 25.89 | 26.20 | 25.49 | 25.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.89 | 26.20 | 25.49 | 25.84 | 13,170,572 | +0.15(+0.59%) |
Jan 17, 2008 | 26.58 | 26.58 | 25.62 | 25.69 | 17,259,976 | -0.87(-3.27%) |
Jan 16, 2008 | 25.78 | 26.67 | 25.78 | 26.55 | 16,380,047 | +0.61(+2.37%) |
Jan 15, 2008 | 25.77 | 26.12 | 25.63 | 25.94 | 12,617,259 | -0.10(-0.39%) |
Jan 14, 2008 | 26.33 | 26.33 | 25.74 | 26.04 | 7,330,238 | -0.02(-0.08%) |
Jan 11, 2008 | 25.61 | 26.17 | 25.61 | 26.06 | 11,939,748 | +0.27(+1.05%) |
Jan 10, 2008 | 26.09 | 26.24 | 25.69 | 25.79 | 14,466,069 | -0.46(-1.75%) |
Jan 09, 2008 | 24.92 | 26.30 | 24.88 | 26.25 | 20,609,546 | +1.33(+5.33%) |
Jan 08, 2008 | 24.81 | 25.47 | 24.81 | 24.92 | 16,925,738 | +0.54(+2.21%) |
Jan 07, 2008 | 23.70 | 24.43 | 23.64 | 24.38 | 9,408,056 | +0.78(+3.31%) |
Jan 04, 2008 | 23.82 | 23.98 | 23.60 | 23.60 | 6,455,594 | -0.38(-1.57%) |
Jan 03, 2008 | 23.77 | 24.40 | 23.69 | 23.98 | 9,086,362 | +0.34(+1.42%) |
Jan 02, 2008 | 23.69 | 24.10 | 23.45 | 23.64 | 7,982,157 | -0.11(-0.45%) |