Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.15 | 22.26 | 21.91 | 22.17 | 2,569,142 | +0.12(+0.53%) |
Mar 28, 2008 | 21.98 | 22.26 | 21.96 | 22.06 | 2,153,817 | +0.14(+0.63%) |
Mar 27, 2008 | 21.83 | 22.09 | 21.76 | 21.92 | 2,566,505 | +0.18(+0.84%) |
Mar 26, 2008 | 22.04 | 22.10 | 21.65 | 21.74 | 2,939,989 | -0.37(-1.68%) |
Mar 25, 2008 | 21.80 | 22.23 | 21.78 | 22.11 | 3,566,140 | +0.28(+1.29%) |
Mar 24, 2008 | 21.95 | 22.01 | 21.55 | 21.83 | 2,716,381 | +0.02(+0.09%) |
Mar 21, 2008 | 21.42 | 21.91 | 21.31 | 21.81 | 4,825,541 | -0.00(-0.00%) |
Mar 20, 2008 | 21.42 | 21.91 | 21.31 | 21.81 | 4,825,541 | +0.50(+2.37%) |
Mar 19, 2008 | 21.49 | 21.81 | 21.27 | 21.31 | 4,150,655 | +0.21(+0.99%) |
Mar 18, 2008 | 20.91 | 21.10 | 20.74 | 21.10 | 2,420,661 | +0.46(+2.22%) |
Mar 17, 2008 | 20.31 | 20.78 | 20.25 | 20.64 | 2,556,495 | -0.06(-0.28%) |
Mar 14, 2008 | 21.21 | 21.22 | 20.62 | 20.70 | 2,831,519 | -0.41(-1.92%) |
Mar 13, 2008 | 21.08 | 21.24 | 20.89 | 21.10 | 2,149,685 | -0.18(-0.83%) |
Mar 12, 2008 | 20.84 | 21.37 | 20.84 | 21.28 | 2,940,995 | +0.55(+2.65%) |
Mar 11, 2008 | 21.01 | 21.01 | 20.38 | 20.73 | 4,029,764 | +0.10(+0.51%) |
Mar 10, 2008 | 20.64 | 20.82 | 20.59 | 20.63 | 1,588,308 | +0.00(+0.00%) |
Mar 07, 2008 | 20.64 | 20.84 | 20.55 | 20.63 | 2,669,886 | -0.09(-0.44%) |
Mar 06, 2008 | 21.04 | 21.09 | 20.68 | 20.72 | 2,243,382 | -0.38(-1.80%) |
Mar 05, 2008 | 20.93 | 21.14 | 20.87 | 21.10 | 3,656,441 | +0.17(+0.81%) |
Mar 04, 2008 | 20.76 | 20.97 | 20.70 | 20.93 | 4,223,772 | +0.01(+0.03%) |
Mar 03, 2008 | 21.03 | 21.06 | 20.70 | 20.92 | 3,159,163 | -0.17(-0.81%) |
Feb 29, 2008 | 21.27 | 21.51 | 20.98 | 21.09 | 3,815,465 | -0.38(-1.76%) |
Feb 28, 2008 | 21.45 | 21.59 | 21.19 | 21.47 | 2,436,968 | +0.03(+0.15%) |
Feb 27, 2008 | 21.54 | 21.69 | 21.40 | 21.44 | 2,368,058 | -0.27(-1.26%) |
Feb 26, 2008 | 21.47 | 21.77 | 21.46 | 21.71 | 2,634,049 | +0.18(+0.85%) |
Feb 25, 2008 | 21.39 | 21.57 | 21.36 | 21.53 | 2,572,340 | +0.19(+0.89%) |
Feb 22, 2008 | 21.49 | 21.50 | 21.01 | 21.34 | 2,229,298 | -0.06(-0.27%) |
Feb 21, 2008 | 21.18 | 21.50 | 21.16 | 21.40 | 5,194,250 | +0.34(+1.61%) |
Feb 20, 2008 | 21.17 | 21.25 | 20.91 | 21.06 | 3,818,368 | -0.22(-1.01%) |
Feb 19, 2008 | 22.08 | 22.10 | 21.18 | 21.27 | 5,065,130 | -0.57(-2.60%) |
Feb 18, 2008 | 21.09 | 22.02 | 20.64 | 21.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.09 | 22.02 | 20.64 | 21.84 | 7,971,012 | +1.26(+6.13%) |
Feb 14, 2008 | 20.48 | 20.69 | 20.48 | 20.58 | 2,722,130 | +0.01(+0.06%) |
Feb 13, 2008 | 20.77 | 20.85 | 20.52 | 20.57 | 2,794,806 | -0.07(-0.32%) |
Feb 12, 2008 | 20.41 | 20.69 | 20.31 | 20.63 | 2,334,521 | +0.26(+1.28%) |
Feb 11, 2008 | 20.33 | 20.38 | 20.14 | 20.37 | 2,087,920 | +0.08(+0.39%) |
Feb 08, 2008 | 20.65 | 20.66 | 20.29 | 20.29 | 2,649,300 | -0.43(-2.08%) |
Feb 07, 2008 | 20.52 | 20.88 | 20.52 | 20.72 | 2,181,895 | +0.14(+0.67%) |
Feb 06, 2008 | 20.67 | 20.74 | 20.55 | 20.59 | 1,779,383 | +0.02(+0.10%) |
Feb 05, 2008 | 20.78 | 20.84 | 20.57 | 20.57 | 2,230,860 | -0.45(-2.14%) |
Feb 04, 2008 | 21.18 | 21.18 | 20.95 | 21.02 | 1,698,323 | -0.16(-0.74%) |
Feb 01, 2008 | 20.69 | 21.30 | 20.66 | 21.18 | 3,558,823 | +0.56(+2.72%) |
Jan 31, 2008 | 20.82 | 20.82 | 20.42 | 20.61 | 3,343,660 | -0.24(-1.16%) |
Jan 30, 2008 | 20.83 | 21.35 | 20.80 | 20.86 | 3,561,308 | -0.02(-0.09%) |
Jan 29, 2008 | 20.72 | 20.91 | 20.65 | 20.87 | 2,402,061 | +0.22(+1.08%) |
Jan 28, 2008 | 20.45 | 20.94 | 20.35 | 20.65 | 2,561,774 | +0.27(+1.31%) |
Jan 25, 2008 | 20.80 | 20.80 | 20.32 | 20.38 | 2,704,901 | -0.24(-1.14%) |
Jan 24, 2008 | 20.63 | 20.73 | 20.34 | 20.62 | 2,867,973 | +0.05(+0.22%) |
Jan 23, 2008 | 19.72 | 20.69 | 19.72 | 20.57 | 3,923,482 | +0.33(+1.61%) |
Jan 22, 2008 | 20.25 | 20.41 | 19.86 | 20.25 | 5,117,187 | -0.53(-2.55%) |
Jan 21, 2008 | 21.16 | 21.42 | 20.66 | 20.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.16 | 21.42 | 20.66 | 20.78 | 3,568,700 | -0.35(-1.64%) |
Jan 17, 2008 | 21.53 | 21.53 | 21.02 | 21.12 | 3,006,977 | -0.31(-1.43%) |
Jan 16, 2008 | 21.44 | 21.65 | 21.37 | 21.43 | 2,918,017 | -0.03(-0.12%) |
Jan 15, 2008 | 21.68 | 21.89 | 21.42 | 21.46 | 3,272,457 | -0.54(-2.46%) |
Jan 14, 2008 | 22.17 | 22.30 | 21.95 | 22.00 | 2,150,938 | -0.05(-0.21%) |
Jan 11, 2008 | 22.29 | 22.40 | 21.92 | 22.04 | 3,455,722 | -0.40(-1.80%) |
Jan 10, 2008 | 22.21 | 22.68 | 22.19 | 22.45 | 3,627,755 | +0.03(+0.15%) |
Jan 09, 2008 | 22.58 | 22.59 | 22.21 | 22.42 | 4,050,998 | -0.12(-0.52%) |
Jan 08, 2008 | 22.87 | 22.96 | 22.49 | 22.53 | 3,150,742 | -0.32(-1.40%) |
Jan 07, 2008 | 22.77 | 23.06 | 22.73 | 22.85 | 2,520,797 | +0.22(+0.98%) |
Jan 04, 2008 | 22.65 | 22.87 | 22.61 | 22.63 | 1,713,624 | -0.17(-0.74%) |
Jan 03, 2008 | 22.85 | 23.01 | 22.78 | 22.80 | 1,543,764 | -0.05(-0.20%) |
Jan 02, 2008 | 23.28 | 23.28 | 22.77 | 22.85 | 2,060,716 | -0.49(-2.10%) |