Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.94 | 23.25 | 22.80 | 23.13 | 10,216,667 | +0.07(+0.29%) |
Mar 28, 2008 | 23.32 | 23.42 | 23.00 | 23.06 | 8,115,342 | -0.10(-0.45%) |
Mar 27, 2008 | 23.59 | 23.75 | 23.10 | 23.17 | 10,552,153 | -0.42(-1.79%) |
Mar 26, 2008 | 23.73 | 23.83 | 23.33 | 23.59 | 11,827,207 | -0.21(-0.88%) |
Mar 25, 2008 | 23.23 | 23.98 | 23.10 | 23.80 | 15,305,788 | +0.64(+2.75%) |
Mar 24, 2008 | 22.66 | 23.45 | 22.59 | 23.16 | 14,266,137 | +0.65(+2.87%) |
Mar 21, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,558,210 | +0.00(+0.00%) |
Mar 20, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,558,210 | -0.41(-1.80%) |
Mar 19, 2008 | 23.96 | 24.09 | 22.93 | 22.93 | 16,859,398 | -0.92(-3.87%) |
Mar 18, 2008 | 23.01 | 23.87 | 22.87 | 23.85 | 36,252,456 | +1.31(+5.82%) |
Mar 17, 2008 | 22.09 | 22.78 | 22.09 | 22.54 | 17,445,290 | -0.10(-0.46%) |
Mar 14, 2008 | 22.97 | 23.04 | 22.17 | 22.65 | 17,543,258 | -0.12(-0.51%) |
Mar 13, 2008 | 22.42 | 22.85 | 22.23 | 22.76 | 15,189,071 | -0.00(-0.01%) |
Mar 12, 2008 | 23.06 | 23.23 | 22.72 | 22.76 | 16,706,553 | -0.21(-0.92%) |
Mar 11, 2008 | 22.48 | 22.98 | 22.25 | 22.98 | 16,006,306 | +1.06(+4.86%) |
Mar 10, 2008 | 21.95 | 22.36 | 21.82 | 21.91 | 12,039,357 | -0.16(-0.74%) |
Mar 07, 2008 | 22.25 | 22.66 | 21.87 | 22.08 | 29,929,488 | -0.25(-1.10%) |
Mar 06, 2008 | 23.13 | 23.13 | 22.30 | 22.32 | 17,537,664 | -0.88(-3.79%) |
Mar 05, 2008 | 23.01 | 23.39 | 22.71 | 23.20 | 13,791,824 | +0.41(+1.81%) |
Mar 04, 2008 | 22.59 | 23.02 | 22.46 | 22.79 | 14,536,838 | -0.06(-0.27%) |
Mar 03, 2008 | 23.06 | 23.06 | 22.39 | 22.85 | 16,537,029 | -0.17(-0.73%) |
Feb 29, 2008 | 23.07 | 23.27 | 22.72 | 23.02 | 15,943,424 | -0.28(-1.19%) |
Feb 28, 2008 | 23.40 | 23.46 | 23.11 | 23.29 | 11,385,422 | -0.27(-1.17%) |
Feb 27, 2008 | 23.63 | 23.75 | 23.39 | 23.57 | 15,301,425 | -0.25(-1.05%) |
Feb 26, 2008 | 23.25 | 23.89 | 23.18 | 23.82 | 15,936,036 | +0.45(+1.93%) |
Feb 25, 2008 | 22.96 | 23.41 | 22.58 | 23.37 | 14,279,417 | +0.47(+2.04%) |
Feb 22, 2008 | 22.87 | 22.90 | 22.49 | 22.90 | 19,116,880 | +0.17(+0.74%) |
Feb 21, 2008 | 23.00 | 23.09 | 22.49 | 22.73 | 21,013,866 | -0.14(-0.61%) |
Feb 20, 2008 | 22.40 | 23.06 | 22.32 | 22.87 | 13,647,706 | +0.23(+0.99%) |
Feb 19, 2008 | 23.34 | 23.34 | 22.40 | 22.65 | 23,755,348 | -0.38(-1.64%) |
Feb 18, 2008 | 22.97 | 23.05 | 22.68 | 23.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.97 | 23.05 | 22.68 | 23.02 | 13,542,783 | +0.01(+0.06%) |
Feb 14, 2008 | 23.45 | 23.45 | 22.93 | 23.01 | 14,483,171 | -0.23(-0.98%) |
Feb 13, 2008 | 23.39 | 23.45 | 22.99 | 23.24 | 11,041,990 | +0.07(+0.30%) |
Feb 12, 2008 | 23.34 | 23.66 | 22.89 | 23.17 | 12,816,974 | +0.01(+0.06%) |
Feb 11, 2008 | 23.16 | 23.22 | 22.63 | 23.15 | 11,636,338 | +0.03(+0.12%) |
Feb 08, 2008 | 22.80 | 23.41 | 22.71 | 23.13 | 13,917,594 | +0.20(+0.87%) |
Feb 07, 2008 | 22.69 | 23.09 | 22.59 | 22.93 | 12,358,586 | +0.21(+0.92%) |
Feb 06, 2008 | 22.82 | 23.10 | 22.56 | 22.72 | 9,722,559 | +0.09(+0.42%) |
Feb 05, 2008 | 22.56 | 23.04 | 22.42 | 22.62 | 12,510,791 | -0.57(-2.44%) |
Feb 04, 2008 | 23.51 | 23.73 | 23.09 | 23.19 | 16,445,620 | -0.42(-1.77%) |
Feb 01, 2008 | 23.12 | 23.68 | 22.78 | 23.61 | 51,796,204 | +0.59(+2.57%) |
Jan 31, 2008 | 21.22 | 23.34 | 21.22 | 23.02 | 25,188,124 | +0.70(+3.14%) |
Jan 30, 2008 | 22.27 | 22.66 | 22.09 | 22.32 | 24,327,054 | -0.09(-0.40%) |
Jan 29, 2008 | 22.55 | 22.55 | 22.27 | 22.41 | 19,442,224 | +0.04(+0.19%) |
Jan 28, 2008 | 22.18 | 22.41 | 21.95 | 22.36 | 21,231,360 | +0.26(+1.18%) |
Jan 25, 2008 | 22.52 | 22.81 | 21.93 | 22.10 | 23,635,958 | -0.21(-0.95%) |
Jan 24, 2008 | 21.83 | 23.05 | 21.82 | 22.32 | 23,506,550 | +0.73(+3.38%) |
Jan 23, 2008 | 20.43 | 21.64 | 20.06 | 21.59 | 29,950,932 | +1.23(+6.02%) |
Jan 22, 2008 | 19.43 | 20.60 | 19.43 | 20.36 | 23,051,226 | -0.01(-0.07%) |
Jan 21, 2008 | 20.29 | 20.63 | 19.85 | 20.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.29 | 20.63 | 19.85 | 20.38 | 18,087,078 | +0.26(+1.29%) |
Jan 17, 2008 | 20.93 | 21.15 | 20.00 | 20.12 | 18,936,228 | -0.71(-3.42%) |
Jan 16, 2008 | 20.58 | 21.13 | 20.53 | 20.83 | 14,442,702 | +0.11(+0.54%) |
Jan 15, 2008 | 20.96 | 21.06 | 20.62 | 20.72 | 14,101,200 | -0.54(-2.56%) |
Jan 14, 2008 | 21.26 | 21.46 | 21.16 | 21.26 | 12,121,123 | +0.21(+0.99%) |
Jan 11, 2008 | 21.32 | 21.65 | 20.88 | 21.05 | 12,347,409 | -0.51(-2.34%) |
Jan 10, 2008 | 20.93 | 21.86 | 20.50 | 21.56 | 15,564,169 | +0.43(+2.03%) |
Jan 09, 2008 | 21.26 | 21.45 | 20.66 | 21.13 | 22,466,758 | -0.14(-0.64%) |
Jan 08, 2008 | 21.98 | 22.14 | 21.19 | 21.26 | 15,602,280 | -0.69(-3.13%) |
Jan 07, 2008 | 22.30 | 22.49 | 21.66 | 21.95 | 18,591,696 | -0.19(-0.87%) |
Jan 04, 2008 | 22.68 | 22.68 | 22.08 | 22.15 | 15,058,444 | -0.70(-3.08%) |
Jan 03, 2008 | 23.04 | 23.20 | 22.74 | 22.85 | 8,656,239 | -0.07(-0.31%) |
Jan 02, 2008 | 23.20 | 23.48 | 22.81 | 22.92 | 13,918,532 | -0.25(-1.10%) |