Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.53 | 21.05 | 20.53 | 20.84 | 2,925,290 | +0.13(+0.61%) |
Mar 28, 2008 | 20.99 | 21.02 | 20.60 | 20.72 | 2,220,378 | -0.09(-0.42%) |
Mar 27, 2008 | 21.15 | 21.19 | 20.76 | 20.80 | 2,175,324 | -0.25(-1.19%) |
Mar 26, 2008 | 21.13 | 21.38 | 20.98 | 21.05 | 1,812,046 | -0.19(-0.90%) |
Mar 25, 2008 | 21.23 | 21.49 | 21.04 | 21.24 | 2,196,131 | +0.09(+0.43%) |
Mar 24, 2008 | 20.56 | 21.42 | 20.56 | 21.15 | 3,109,201 | +0.63(+3.09%) |
Mar 21, 2008 | 20.55 | 20.78 | 20.24 | 20.52 | 3,628,626 | -0.00(-0.00%) |
Mar 20, 2008 | 20.55 | 20.78 | 20.24 | 20.52 | 3,628,626 | +0.08(+0.39%) |
Mar 19, 2008 | 21.47 | 21.63 | 20.44 | 20.44 | 3,558,947 | -0.83(-3.89%) |
Mar 18, 2008 | 21.58 | 21.76 | 20.79 | 21.27 | 4,859,386 | +0.03(+0.13%) |
Mar 17, 2008 | 21.32 | 21.92 | 21.10 | 21.24 | 4,538,134 | -0.64(-2.91%) |
Mar 14, 2008 | 22.20 | 22.21 | 21.26 | 21.88 | 4,969,484 | -0.24(-1.10%) |
Mar 13, 2008 | 21.50 | 22.19 | 21.31 | 22.12 | 4,019,509 | +0.33(+1.50%) |
Mar 12, 2008 | 21.80 | 22.15 | 21.59 | 21.80 | 3,071,550 | +0.17(+0.80%) |
Mar 11, 2008 | 21.41 | 21.75 | 20.96 | 21.62 | 5,644,993 | +0.87(+4.18%) |
Mar 10, 2008 | 20.98 | 21.22 | 20.73 | 20.75 | 6,274,603 | -0.37(-1.77%) |
Mar 07, 2008 | 21.48 | 21.67 | 21.09 | 21.13 | 4,440,235 | -0.57(-2.62%) |
Mar 06, 2008 | 21.94 | 21.99 | 21.68 | 21.70 | 2,937,256 | -0.31(-1.41%) |
Mar 05, 2008 | 21.74 | 22.08 | 21.65 | 22.01 | 3,320,397 | +0.33(+1.54%) |
Mar 04, 2008 | 21.94 | 22.18 | 21.43 | 21.67 | 3,674,267 | -0.47(-2.13%) |
Mar 03, 2008 | 21.95 | 22.14 | 21.78 | 22.14 | 2,217,077 | +0.18(+0.81%) |
Feb 29, 2008 | 22.17 | 22.37 | 21.88 | 21.97 | 3,565,577 | -0.49(-2.19%) |
Feb 28, 2008 | 22.18 | 22.53 | 22.06 | 22.46 | 4,173,984 | -0.06(-0.28%) |
Feb 27, 2008 | 22.27 | 22.62 | 22.23 | 22.52 | 2,636,410 | +0.16(+0.73%) |
Feb 26, 2008 | 22.31 | 22.57 | 22.19 | 22.36 | 1,965,125 | -0.12(-0.55%) |
Feb 25, 2008 | 22.23 | 22.48 | 21.82 | 22.48 | 2,408,756 | +0.38(+1.72%) |
Feb 22, 2008 | 22.13 | 22.13 | 21.66 | 22.10 | 2,621,541 | +0.11(+0.50%) |
Feb 21, 2008 | 22.31 | 22.36 | 21.75 | 21.99 | 2,769,817 | -0.28(-1.27%) |
Feb 20, 2008 | 22.00 | 22.33 | 21.84 | 22.27 | 1,763,163 | +0.07(+0.30%) |
Feb 19, 2008 | 22.37 | 22.42 | 22.09 | 22.21 | 2,483,223 | +0.23(+1.03%) |
Feb 18, 2008 | 21.86 | 22.13 | 21.64 | 21.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.86 | 22.13 | 21.64 | 21.98 | 3,351,511 | -0.03(-0.12%) |
Feb 14, 2008 | 22.26 | 22.45 | 21.94 | 22.01 | 2,796,305 | -0.27(-1.20%) |
Feb 13, 2008 | 22.36 | 22.51 | 22.00 | 22.27 | 3,706,840 | +0.09(+0.42%) |
Feb 12, 2008 | 22.32 | 22.58 | 21.99 | 22.18 | 3,695,533 | -0.09(-0.40%) |
Feb 11, 2008 | 22.09 | 22.32 | 21.87 | 22.27 | 3,524,382 | +0.29(+1.32%) |
Feb 08, 2008 | 21.60 | 22.07 | 21.46 | 21.98 | 3,559,421 | +0.31(+1.42%) |
Feb 07, 2008 | 21.39 | 21.87 | 21.39 | 21.67 | 2,885,179 | +0.04(+0.20%) |
Feb 06, 2008 | 22.09 | 22.23 | 21.57 | 21.63 | 3,375,144 | -0.38(-1.74%) |
Feb 05, 2008 | 21.96 | 22.32 | 21.72 | 22.01 | 4,745,291 | -0.24(-1.08%) |
Feb 04, 2008 | 22.23 | 22.55 | 21.99 | 22.25 | 4,164,187 | -0.07(-0.30%) |
Feb 01, 2008 | 22.09 | 22.43 | 21.93 | 22.32 | 4,817,954 | +0.27(+1.21%) |
Jan 31, 2008 | 21.23 | 22.50 | 21.19 | 22.05 | 4,316,910 | +0.55(+2.58%) |
Jan 30, 2008 | 21.58 | 22.07 | 21.45 | 21.50 | 4,120,439 | -0.18(-0.82%) |
Jan 29, 2008 | 21.84 | 21.86 | 21.39 | 21.68 | 4,837,851 | +0.07(+0.31%) |
Jan 28, 2008 | 21.78 | 21.91 | 21.43 | 21.61 | 7,893,112 | +0.14(+0.67%) |
Jan 25, 2008 | 20.82 | 22.35 | 20.82 | 21.47 | 7,571,895 | +1.52(+7.63%) |
Jan 24, 2008 | 20.11 | 20.66 | 19.94 | 19.94 | 3,759,139 | -0.24(-1.17%) |
Jan 23, 2008 | 18.88 | 20.28 | 18.79 | 20.18 | 5,706,873 | +0.72(+3.72%) |
Jan 22, 2008 | 19.03 | 19.67 | 19.03 | 19.46 | 6,769,846 | -0.52(-2.61%) |
Jan 21, 2008 | 19.97 | 20.21 | 19.57 | 19.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.97 | 20.21 | 19.57 | 19.98 | 6,580,641 | +0.18(+0.91%) |
Jan 17, 2008 | 20.49 | 20.67 | 19.76 | 19.80 | 4,482,527 | -0.70(-3.40%) |
Jan 16, 2008 | 20.72 | 21.01 | 20.42 | 20.49 | 3,167,729 | -0.39(-1.85%) |
Jan 15, 2008 | 21.26 | 21.54 | 20.83 | 20.88 | 3,829,878 | -0.60(-2.80%) |
Jan 14, 2008 | 20.75 | 21.53 | 20.75 | 21.48 | 2,561,329 | +0.74(+3.57%) |
Jan 11, 2008 | 20.86 | 21.14 | 20.63 | 20.74 | 4,185,753 | -0.29(-1.38%) |
Jan 10, 2008 | 20.27 | 21.16 | 20.02 | 21.03 | 6,768,031 | +1.32(+6.69%) |
Jan 09, 2008 | 19.46 | 19.74 | 19.20 | 19.71 | 4,186,951 | +0.35(+1.79%) |
Jan 08, 2008 | 19.55 | 19.88 | 19.35 | 19.37 | 3,565,637 | -0.27(-1.38%) |
Jan 07, 2008 | 19.89 | 19.89 | 19.28 | 19.64 | 3,376,525 | -0.01(-0.03%) |
Jan 04, 2008 | 19.79 | 19.89 | 19.42 | 19.64 | 3,002,021 | -0.28(-1.39%) |
Jan 03, 2008 | 20.44 | 20.44 | 19.79 | 19.92 | 3,316,305 | -0.31(-1.53%) |
Jan 02, 2008 | 20.32 | 20.47 | 20.12 | 20.23 | 3,568,361 | -0.16(-0.79%) |