Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.40 | 22.50 | 22.06 | 22.47 | 1,656,331 | +0.04(+0.16%) |
Mar 28, 2008 | 22.83 | 22.83 | 22.38 | 22.43 | 1,179,233 | -0.18(-0.79%) |
Mar 27, 2008 | 22.72 | 22.91 | 22.61 | 22.61 | 1,829,275 | +0.00(+0.00%) |
Mar 26, 2008 | 22.71 | 22.71 | 22.49 | 22.61 | 957,000 | +0.04(+0.20%) |
Mar 25, 2008 | 22.18 | 22.59 | 22.15 | 22.57 | 1,366,476 | +0.55(+2.49%) |
Mar 24, 2008 | 21.54 | 22.21 | 21.53 | 22.02 | 1,404,542 | +0.50(+2.34%) |
Mar 21, 2008 | 21.35 | 21.59 | 20.86 | 21.51 | 2,434,431 | +0.00(+0.00%) |
Mar 20, 2008 | 21.35 | 21.59 | 20.86 | 21.51 | 2,434,431 | +0.00(+0.00%) |
Mar 19, 2008 | 22.50 | 22.73 | 21.42 | 21.51 | 9,710,133 | -1.24(-5.44%) |
Mar 18, 2008 | 22.55 | 22.79 | 22.36 | 22.75 | 2,498,563 | +0.42(+1.86%) |
Mar 17, 2008 | 22.39 | 22.65 | 21.95 | 22.34 | 2,022,707 | -0.81(-3.49%) |
Mar 14, 2008 | 23.51 | 23.51 | 22.91 | 23.14 | 2,042,113 | -0.31(-1.33%) |
Mar 13, 2008 | 23.00 | 23.49 | 22.93 | 23.46 | 3,147,620 | +0.37(+1.61%) |
Mar 12, 2008 | 23.14 | 23.27 | 23.00 | 23.08 | 1,900,628 | +0.01(+0.03%) |
Mar 11, 2008 | 22.67 | 23.08 | 22.59 | 23.08 | 3,063,349 | +0.65(+2.91%) |
Mar 10, 2008 | 23.00 | 23.03 | 22.37 | 22.43 | 1,767,911 | -0.58(-2.51%) |
Mar 07, 2008 | 23.16 | 23.40 | 22.77 | 23.00 | 2,341,516 | -0.25(-1.08%) |
Mar 06, 2008 | 23.71 | 23.71 | 23.23 | 23.26 | 1,055,094 | -0.47(-1.99%) |
Mar 05, 2008 | 23.49 | 23.75 | 23.43 | 23.73 | 1,927,335 | +0.45(+1.93%) |
Mar 04, 2008 | 23.39 | 23.54 | 22.90 | 23.28 | 2,376,954 | -0.27(-1.16%) |
Mar 03, 2008 | 23.71 | 23.82 | 23.25 | 23.55 | 3,621,334 | -0.18(-0.75%) |
Feb 29, 2008 | 24.31 | 24.31 | 23.61 | 23.73 | 2,316,992 | -0.70(-2.85%) |
Feb 28, 2008 | 24.12 | 24.54 | 24.09 | 24.43 | 2,614,773 | +0.31(+1.29%) |
Feb 27, 2008 | 24.16 | 24.32 | 24.02 | 24.12 | 2,703,367 | +0.00(+0.00%) |
Feb 26, 2008 | 23.79 | 24.26 | 23.70 | 24.12 | 2,702,640 | +0.43(+1.82%) |
Feb 25, 2008 | 23.26 | 23.71 | 23.21 | 23.69 | 1,967,999 | +0.58(+2.50%) |
Feb 22, 2008 | 23.00 | 23.14 | 22.71 | 23.11 | 1,357,821 | +0.12(+0.52%) |
Feb 21, 2008 | 23.17 | 23.25 | 22.97 | 22.99 | 8,896,797 | -0.01(-0.06%) |
Feb 20, 2008 | 22.57 | 23.05 | 22.51 | 23.00 | 1,777,356 | +0.34(+1.50%) |
Feb 19, 2008 | 22.80 | 22.97 | 22.58 | 22.66 | 1,488,558 | +0.14(+0.63%) |
Feb 18, 2008 | 22.63 | 22.72 | 22.33 | 22.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.63 | 22.72 | 22.33 | 22.52 | 1,544,861 | -0.15(-0.65%) |
Feb 14, 2008 | 22.85 | 22.98 | 22.65 | 22.67 | 1,326,925 | -0.19(-0.81%) |
Feb 13, 2008 | 22.57 | 22.87 | 22.48 | 22.85 | 1,136,337 | +0.40(+1.78%) |
Feb 12, 2008 | 22.63 | 22.81 | 22.34 | 22.45 | 1,635,121 | -0.04(-0.20%) |
Feb 11, 2008 | 22.26 | 22.55 | 22.09 | 22.50 | 1,166,045 | +0.23(+1.03%) |
Feb 08, 2008 | 22.06 | 22.40 | 22.06 | 22.27 | 963,339 | +0.36(+1.62%) |
Feb 07, 2008 | 21.80 | 22.10 | 21.60 | 21.91 | 1,441,004 | -0.21(-0.94%) |
Feb 06, 2008 | 22.17 | 22.33 | 21.88 | 22.12 | 2,162,166 | +0.06(+0.27%) |
Feb 05, 2008 | 22.59 | 22.63 | 22.04 | 22.06 | 2,375,986 | -0.47(-2.11%) |
Feb 04, 2008 | 22.88 | 23.08 | 22.54 | 22.54 | 3,373,126 | -0.38(-1.67%) |
Feb 01, 2008 | 22.52 | 22.97 | 22.52 | 22.92 | 3,448,410 | +0.47(+2.10%) |
Jan 31, 2008 | 22.11 | 22.59 | 21.82 | 22.45 | 2,065,726 | +0.02(+0.10%) |
Jan 30, 2008 | 22.40 | 22.85 | 22.34 | 22.43 | 1,318,762 | +0.04(+0.17%) |
Jan 29, 2008 | 22.39 | 22.48 | 22.25 | 22.39 | 875,115 | +0.24(+1.07%) |
Jan 28, 2008 | 21.99 | 22.15 | 21.73 | 22.15 | 1,813,112 | +0.18(+0.81%) |
Jan 25, 2008 | 22.26 | 22.51 | 21.80 | 21.97 | 1,759,254 | +0.04(+0.20%) |
Jan 24, 2008 | 21.53 | 22.05 | 21.52 | 21.93 | 3,194,732 | +0.69(+3.25%) |
Jan 23, 2008 | 20.75 | 21.34 | 20.27 | 21.24 | 3,209,179 | +0.21(+1.02%) |
Jan 22, 2008 | 19.57 | 21.14 | 19.57 | 21.02 | 2,515,595 | -0.13(-0.60%) |
Jan 21, 2008 | 21.30 | 21.59 | 20.86 | 21.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.30 | 21.59 | 20.86 | 21.15 | 1,894,363 | -0.02(-0.10%) |
Jan 17, 2008 | 21.79 | 22.09 | 21.11 | 21.17 | 2,204,218 | -0.63(-2.89%) |
Jan 16, 2008 | 22.16 | 22.35 | 21.62 | 21.80 | 6,653,249 | -0.61(-2.71%) |
Jan 15, 2008 | 22.89 | 22.94 | 22.38 | 22.41 | 2,305,706 | -0.62(-2.70%) |
Jan 14, 2008 | 23.05 | 23.17 | 22.97 | 23.03 | 1,484,786 | +0.20(+0.88%) |
Jan 11, 2008 | 22.82 | 23.02 | 22.77 | 22.83 | 1,922,391 | -0.37(-1.60%) |
Jan 10, 2008 | 22.89 | 23.30 | 22.71 | 23.20 | 1,556,508 | +0.10(+0.42%) |
Jan 09, 2008 | 22.98 | 23.15 | 22.70 | 23.11 | 2,354,490 | +0.06(+0.26%) |
Jan 08, 2008 | 23.39 | 23.63 | 23.03 | 23.05 | 1,484,511 | -0.14(-0.61%) |
Jan 07, 2008 | 23.51 | 23.68 | 23.05 | 23.19 | 2,999,470 | -0.33(-1.42%) |
Jan 04, 2008 | 24.00 | 24.00 | 23.49 | 23.52 | 1,657,719 | -0.60(-2.49%) |
Jan 03, 2008 | 24.07 | 24.30 | 23.92 | 24.12 | 832,359 | +0.10(+0.43%) |
Jan 02, 2008 | 23.89 | 24.09 | 23.76 | 24.02 | 1,130,052 | +0.21(+0.87%) |