Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.04 | 22.52 | 21.86 | 22.34 | 1,926,673 | +0.40(+1.84%) |
Mar 28, 2008 | 22.47 | 22.58 | 21.88 | 21.94 | 1,179,528 | -0.19(-0.85%) |
Mar 27, 2008 | 22.99 | 22.99 | 22.08 | 22.13 | 1,797,241 | -0.12(-0.55%) |
Mar 26, 2008 | 22.53 | 22.54 | 21.92 | 22.25 | 2,346,452 | -0.63(-2.75%) |
Mar 25, 2008 | 23.09 | 23.16 | 22.40 | 22.88 | 2,530,454 | +0.45(+2.01%) |
Mar 24, 2008 | 21.79 | 22.69 | 21.79 | 22.43 | 2,758,436 | +0.73(+3.36%) |
Mar 21, 2008 | 20.76 | 21.75 | 20.55 | 21.70 | 4,007,189 | +0.00(+0.00%) |
Mar 20, 2008 | 20.76 | 21.75 | 20.55 | 21.70 | 4,006,865 | +1.47(+7.26%) |
Mar 19, 2008 | 21.13 | 21.32 | 20.23 | 20.23 | 2,655,850 | -0.76(-3.62%) |
Mar 18, 2008 | 20.73 | 21.02 | 20.27 | 20.99 | 3,628,191 | +1.07(+5.39%) |
Mar 17, 2008 | 19.71 | 20.29 | 19.32 | 19.92 | 4,374,686 | -1.64(-7.62%) |
Mar 14, 2008 | 22.93 | 22.93 | 21.23 | 21.56 | 3,325,085 | -1.31(-5.72%) |
Mar 13, 2008 | 22.16 | 22.97 | 21.93 | 22.87 | 2,894,673 | +0.17(+0.73%) |
Mar 12, 2008 | 22.90 | 23.24 | 22.66 | 22.70 | 2,413,609 | +0.30(+1.35%) |
Mar 11, 2008 | 21.90 | 22.40 | 21.52 | 22.40 | 2,631,098 | +1.72(+8.30%) |
Mar 10, 2008 | 21.45 | 21.49 | 20.61 | 20.68 | 2,523,529 | -0.46(-2.16%) |
Mar 07, 2008 | 20.74 | 21.47 | 20.58 | 21.14 | 3,228,315 | +0.12(+0.59%) |
Mar 06, 2008 | 21.63 | 21.65 | 21.00 | 21.02 | 2,097,471 | -0.89(-4.08%) |
Mar 05, 2008 | 21.84 | 22.26 | 21.67 | 21.91 | 3,234,143 | -0.93(-4.05%) |
Mar 04, 2008 | 22.40 | 22.87 | 22.32 | 22.84 | 3,421,692 | -0.03(-0.13%) |
Mar 03, 2008 | 22.89 | 23.00 | 22.55 | 22.87 | 2,860,404 | -0.32(-1.38%) |
Feb 29, 2008 | 23.71 | 23.77 | 23.14 | 23.19 | 3,115,373 | -1.52(-6.15%) |
Feb 28, 2008 | 24.85 | 25.06 | 24.57 | 24.71 | 1,693,953 | -0.60(-2.37%) |
Feb 27, 2008 | 24.75 | 25.66 | 24.69 | 25.30 | 2,350,454 | -0.24(-0.94%) |
Feb 26, 2008 | 25.20 | 25.66 | 25.09 | 25.55 | 3,735,390 | +0.51(+2.02%) |
Feb 25, 2008 | 24.39 | 25.04 | 24.13 | 25.04 | 4,253,939 | +1.11(+4.64%) |
Feb 22, 2008 | 23.81 | 23.93 | 23.23 | 23.93 | 3,078,293 | +0.79(+3.41%) |
Feb 21, 2008 | 23.72 | 23.79 | 23.14 | 23.14 | 2,310,101 | -0.80(-3.33%) |
Feb 20, 2008 | 23.22 | 23.99 | 23.16 | 23.93 | 3,691,670 | +0.85(+3.66%) |
Feb 19, 2008 | 23.50 | 23.58 | 22.92 | 23.09 | 4,239,143 | +2.03(+9.64%) |
Feb 18, 2008 | 21.00 | 21.12 | 20.68 | 21.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.00 | 21.12 | 20.68 | 21.06 | 2,645,038 | -0.33(-1.53%) |
Feb 14, 2008 | 21.87 | 21.87 | 21.38 | 21.39 | 2,233,211 | -0.91(-4.10%) |
Feb 13, 2008 | 22.29 | 22.35 | 21.76 | 22.30 | 2,187,548 | +0.31(+1.43%) |
Feb 12, 2008 | 22.04 | 22.20 | 21.79 | 21.98 | 2,117,750 | +1.15(+5.54%) |
Feb 11, 2008 | 21.01 | 21.02 | 20.51 | 20.83 | 2,081,745 | -0.39(-1.86%) |
Feb 08, 2008 | 21.19 | 21.39 | 20.99 | 21.23 | 2,660,267 | -0.54(-2.47%) |
Feb 07, 2008 | 21.66 | 21.97 | 21.36 | 21.76 | 3,050,997 | -0.15(-0.68%) |
Feb 06, 2008 | 22.26 | 22.42 | 21.87 | 21.91 | 2,991,756 | -0.20(-0.92%) |
Feb 05, 2008 | 22.58 | 22.84 | 22.05 | 22.11 | 4,143,484 | -1.25(-5.34%) |
Feb 04, 2008 | 23.71 | 23.71 | 23.30 | 23.36 | 2,037,853 | -0.23(-0.97%) |
Feb 01, 2008 | 23.47 | 23.59 | 22.81 | 23.59 | 3,105,890 | +0.28(+1.19%) |
Jan 31, 2008 | 21.99 | 23.52 | 21.91 | 23.31 | 4,643,877 | -0.36(-1.51%) |
Jan 30, 2008 | 23.84 | 24.37 | 23.43 | 23.67 | 2,101,358 | -0.65(-2.66%) |
Jan 29, 2008 | 24.22 | 24.40 | 23.89 | 24.32 | 2,327,356 | +0.08(+0.33%) |
Jan 28, 2008 | 23.58 | 24.24 | 23.35 | 24.24 | 2,312,717 | +0.59(+2.48%) |
Jan 25, 2008 | 24.55 | 24.61 | 23.52 | 23.65 | 1,735,469 | -0.54(-2.22%) |
Jan 24, 2008 | 24.31 | 24.44 | 23.79 | 24.19 | 3,005,805 | +0.91(+3.90%) |
Jan 23, 2008 | 21.66 | 23.33 | 21.46 | 23.28 | 4,210,418 | +1.02(+4.57%) |
Jan 22, 2008 | 20.99 | 22.69 | 20.83 | 22.26 | 4,147,872 | +0.75(+3.50%) |
Jan 21, 2008 | 22.09 | 22.39 | 21.28 | 21.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.09 | 22.39 | 21.28 | 21.51 | 4,081,425 | -0.84(-3.76%) |
Jan 17, 2008 | 23.39 | 23.48 | 22.29 | 22.35 | 2,471,759 | -0.39(-1.71%) |
Jan 16, 2008 | 22.78 | 23.17 | 22.53 | 22.74 | 2,064,062 | +0.19(+0.82%) |
Jan 15, 2008 | 23.16 | 23.17 | 22.48 | 22.55 | 1,934,265 | -0.95(-4.04%) |
Jan 14, 2008 | 23.48 | 23.52 | 23.23 | 23.50 | 1,954,257 | +0.89(+3.93%) |
Jan 11, 2008 | 22.79 | 22.93 | 22.46 | 22.61 | 2,780,089 | -0.01(-0.03%) |
Jan 10, 2008 | 21.83 | 22.97 | 21.76 | 22.62 | 4,074,991 | -0.02(-0.08%) |
Jan 09, 2008 | 22.29 | 22.64 | 22.02 | 22.64 | 2,388,965 | -0.23(-1.00%) |
Jan 08, 2008 | 22.95 | 23.66 | 22.81 | 22.87 | 3,427,588 | -0.26(-1.12%) |
Jan 07, 2008 | 23.18 | 23.25 | 22.87 | 23.13 | 2,668,671 | -0.44(-1.89%) |
Jan 04, 2008 | 24.33 | 24.33 | 23.49 | 23.57 | 1,943,880 | -1.14(-4.60%) |
Jan 03, 2008 | 24.68 | 24.98 | 24.50 | 24.71 | 1,235,426 | +0.08(+0.33%) |
Jan 02, 2008 | 25.37 | 25.53 | 24.58 | 24.63 | 1,422,149 | -0.29(-1.16%) |