Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.83 | 21.29 | 20.66 | 21.12 | 2,038,466 | +0.38(+1.84%) |
Mar 28, 2008 | 21.23 | 21.34 | 20.68 | 20.74 | 1,247,968 | -0.18(-0.85%) |
Mar 27, 2008 | 21.73 | 21.73 | 20.87 | 20.91 | 1,901,523 | -0.12(-0.55%) |
Mar 26, 2008 | 21.29 | 21.30 | 20.72 | 21.03 | 2,482,602 | -0.60(-2.75%) |
Mar 25, 2008 | 21.82 | 21.89 | 21.17 | 21.62 | 2,677,280 | +0.43(+2.01%) |
Mar 24, 2008 | 20.59 | 21.45 | 20.59 | 21.20 | 2,918,491 | +0.69(+3.36%) |
Mar 21, 2008 | 19.62 | 20.56 | 19.43 | 20.51 | 4,239,701 | +0.00(+0.00%) |
Mar 20, 2008 | 19.62 | 20.56 | 19.43 | 20.51 | 4,239,358 | +1.39(+7.26%) |
Mar 19, 2008 | 19.97 | 20.15 | 19.12 | 19.12 | 2,809,952 | -0.72(-3.62%) |
Mar 18, 2008 | 19.59 | 19.86 | 19.16 | 19.84 | 3,838,712 | +1.02(+5.39%) |
Mar 17, 2008 | 18.63 | 19.18 | 18.26 | 18.82 | 4,628,522 | -1.55(-7.62%) |
Mar 14, 2008 | 21.67 | 21.67 | 20.07 | 20.38 | 3,518,019 | -1.24(-5.72%) |
Mar 13, 2008 | 20.94 | 21.71 | 20.73 | 21.61 | 3,062,633 | +0.16(+0.73%) |
Mar 12, 2008 | 21.64 | 21.96 | 21.41 | 21.46 | 2,553,656 | +0.29(+1.35%) |
Mar 11, 2008 | 20.70 | 21.17 | 20.34 | 21.17 | 2,783,764 | +1.62(+8.30%) |
Mar 10, 2008 | 20.27 | 20.31 | 19.48 | 19.55 | 2,669,953 | -0.43(-2.16%) |
Mar 07, 2008 | 19.60 | 20.29 | 19.45 | 19.98 | 3,415,634 | +0.12(+0.59%) |
Mar 06, 2008 | 20.45 | 20.46 | 19.85 | 19.86 | 2,219,174 | -0.85(-4.08%) |
Mar 05, 2008 | 20.64 | 21.04 | 20.48 | 20.71 | 3,421,800 | -0.88(-4.05%) |
Mar 04, 2008 | 21.18 | 21.61 | 21.10 | 21.58 | 3,620,232 | -0.03(-0.13%) |
Mar 03, 2008 | 21.63 | 21.74 | 21.31 | 21.61 | 3,026,375 | -0.30(-1.38%) |
Feb 29, 2008 | 22.41 | 22.46 | 21.87 | 21.92 | 3,296,139 | -1.44(-6.15%) |
Feb 28, 2008 | 23.49 | 23.69 | 23.22 | 23.35 | 1,792,242 | -0.57(-2.37%) |
Feb 27, 2008 | 23.39 | 24.26 | 23.34 | 23.92 | 2,486,836 | -0.23(-0.94%) |
Feb 26, 2008 | 23.82 | 24.25 | 23.71 | 24.14 | 3,952,132 | +0.48(+2.02%) |
Feb 25, 2008 | 23.05 | 23.67 | 22.81 | 23.67 | 4,500,768 | +1.05(+4.64%) |
Feb 22, 2008 | 22.50 | 22.62 | 21.96 | 22.62 | 3,256,907 | +0.75(+3.41%) |
Feb 21, 2008 | 22.42 | 22.49 | 21.87 | 21.87 | 2,444,141 | -0.75(-3.33%) |
Feb 20, 2008 | 21.95 | 22.67 | 21.89 | 22.62 | 3,905,875 | +0.80(+3.66%) |
Feb 19, 2008 | 22.21 | 22.28 | 21.66 | 21.82 | 4,485,114 | +1.92(+9.64%) |
Feb 18, 2008 | 19.85 | 19.96 | 19.54 | 19.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.85 | 19.96 | 19.54 | 19.90 | 2,798,513 | -0.31(-1.53%) |
Feb 14, 2008 | 20.67 | 20.67 | 20.21 | 20.21 | 2,362,790 | -0.86(-4.10%) |
Feb 13, 2008 | 21.07 | 21.13 | 20.56 | 21.08 | 2,314,478 | +0.30(+1.43%) |
Feb 12, 2008 | 20.83 | 20.98 | 20.59 | 20.78 | 2,240,630 | +1.09(+5.54%) |
Feb 11, 2008 | 19.86 | 19.86 | 19.38 | 19.69 | 2,202,536 | -0.37(-1.86%) |
Feb 08, 2008 | 20.03 | 20.22 | 19.84 | 20.06 | 2,814,625 | -0.51(-2.47%) |
Feb 07, 2008 | 20.47 | 20.76 | 20.18 | 20.57 | 3,228,027 | -0.14(-0.68%) |
Feb 06, 2008 | 21.04 | 21.19 | 20.67 | 20.71 | 3,165,349 | -0.19(-0.92%) |
Feb 05, 2008 | 21.34 | 21.58 | 20.84 | 20.90 | 4,383,905 | -1.18(-5.34%) |
Feb 04, 2008 | 22.41 | 22.41 | 22.02 | 22.08 | 2,156,097 | -0.22(-0.97%) |
Feb 01, 2008 | 22.18 | 22.30 | 21.55 | 22.30 | 3,286,105 | +0.26(+1.19%) |
Jan 31, 2008 | 20.78 | 22.23 | 20.71 | 22.03 | 4,913,332 | -0.34(-1.51%) |
Jan 30, 2008 | 22.53 | 23.03 | 22.14 | 22.37 | 2,223,287 | -0.61(-2.66%) |
Jan 29, 2008 | 22.90 | 23.06 | 22.58 | 22.98 | 2,462,398 | +0.08(+0.33%) |
Jan 28, 2008 | 22.28 | 22.91 | 22.07 | 22.91 | 2,446,910 | +0.55(+2.48%) |
Jan 25, 2008 | 23.20 | 23.26 | 22.23 | 22.35 | 1,836,168 | -0.51(-2.22%) |
Jan 24, 2008 | 22.97 | 23.10 | 22.48 | 22.86 | 3,180,213 | +0.86(+3.90%) |
Jan 23, 2008 | 20.47 | 22.05 | 20.28 | 22.00 | 4,454,722 | +0.96(+4.57%) |
Jan 22, 2008 | 19.84 | 21.44 | 19.69 | 21.04 | 4,388,547 | +0.71(+3.50%) |
Jan 21, 2008 | 20.88 | 21.16 | 20.11 | 20.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.88 | 21.16 | 20.11 | 20.33 | 4,318,244 | -0.79(-3.76%) |
Jan 17, 2008 | 22.10 | 22.20 | 21.06 | 21.12 | 2,615,180 | -0.37(-1.71%) |
Jan 16, 2008 | 21.53 | 21.89 | 21.29 | 21.49 | 2,183,827 | +0.18(+0.82%) |
Jan 15, 2008 | 21.89 | 21.90 | 21.25 | 21.32 | 2,046,499 | -0.90(-4.04%) |
Jan 14, 2008 | 22.20 | 22.23 | 21.95 | 22.21 | 2,067,651 | +0.84(+3.93%) |
Jan 11, 2008 | 21.54 | 21.68 | 21.23 | 21.37 | 2,941,400 | -0.01(-0.03%) |
Jan 10, 2008 | 20.63 | 21.71 | 20.57 | 21.38 | 4,311,437 | -0.02(-0.08%) |
Jan 09, 2008 | 21.06 | 21.40 | 20.81 | 21.40 | 2,527,582 | -0.22(-1.00%) |
Jan 08, 2008 | 21.69 | 22.36 | 21.56 | 21.61 | 3,626,470 | -0.25(-1.12%) |
Jan 07, 2008 | 21.90 | 21.97 | 21.62 | 21.86 | 2,823,517 | -0.42(-1.89%) |
Jan 04, 2008 | 23.00 | 23.00 | 22.20 | 22.28 | 2,056,671 | -1.07(-4.60%) |
Jan 03, 2008 | 23.33 | 23.61 | 23.15 | 23.35 | 1,307,110 | +0.08(+0.33%) |
Jan 02, 2008 | 23.98 | 24.13 | 23.23 | 23.28 | 1,504,668 | -0.27(-1.16%) |