Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.64 | 24.91 | 22.52 | 22.75 | 3,389,275 | +0.10(+0.44%) |
Mar 28, 2008 | 22.90 | 23.17 | 22.54 | 22.65 | 2,363,069 | -0.10(-0.44%) |
Mar 27, 2008 | 23.07 | 23.50 | 22.73 | 22.75 | 3,122,000 | -0.22(-0.96%) |
Mar 26, 2008 | 22.62 | 23.07 | 22.53 | 22.97 | 1,909,927 | +0.28(+1.23%) |
Mar 25, 2008 | 22.90 | 22.94 | 22.55 | 22.69 | 2,949,042 | -0.16(-0.70%) |
Mar 24, 2008 | 22.98 | 23.06 | 22.75 | 22.85 | 3,309,263 | -0.07(-0.31%) |
Mar 21, 2008 | 23.24 | 23.24 | 22.50 | 22.92 | 4,431,121 | +0.00(+0.00%) |
Mar 20, 2008 | 23.24 | 23.24 | 22.50 | 22.92 | 4,431,121 | -0.29(-1.25%) |
Mar 19, 2008 | 23.91 | 24.24 | 23.15 | 23.21 | 3,202,248 | -0.70(-2.93%) |
Mar 18, 2008 | 23.73 | 23.95 | 23.26 | 23.91 | 3,879,023 | +0.58(+2.49%) |
Mar 17, 2008 | 23.10 | 23.51 | 22.80 | 23.33 | 4,384,144 | -0.08(-0.34%) |
Mar 14, 2008 | 24.14 | 24.23 | 23.09 | 23.41 | 3,340,451 | -0.66(-2.74%) |
Mar 13, 2008 | 23.66 | 24.18 | 23.66 | 24.07 | 2,475,287 | +0.06(+0.25%) |
Mar 12, 2008 | 24.34 | 24.62 | 23.94 | 24.01 | 3,014,523 | -0.32(-1.32%) |
Mar 11, 2008 | 23.75 | 24.34 | 23.52 | 24.33 | 4,506,375 | +1.05(+4.51%) |
Mar 10, 2008 | 23.29 | 23.68 | 22.99 | 23.28 | 2,502,205 | -0.04(-0.17%) |
Mar 07, 2008 | 23.29 | 23.59 | 23.06 | 23.32 | 2,545,391 | -0.19(-0.81%) |
Mar 06, 2008 | 23.44 | 23.78 | 23.38 | 23.51 | 3,130,927 | -0.09(-0.38%) |
Mar 05, 2008 | 23.01 | 23.66 | 23.00 | 23.60 | 2,930,368 | +0.41(+1.77%) |
Mar 04, 2008 | 23.33 | 23.48 | 22.78 | 23.19 | 3,920,765 | -0.31(-1.32%) |
Mar 03, 2008 | 23.04 | 23.59 | 23.02 | 23.50 | 2,762,740 | +0.39(+1.69%) |
Feb 29, 2008 | 23.94 | 23.98 | 23.00 | 23.11 | 3,180,612 | -0.99(-4.11%) |
Feb 28, 2008 | 23.90 | 24.19 | 23.80 | 24.10 | 1,576,834 | +0.07(+0.29%) |
Feb 27, 2008 | 24.20 | 24.40 | 23.77 | 24.03 | 2,119,638 | -0.30(-1.23%) |
Feb 26, 2008 | 24.04 | 24.47 | 23.93 | 24.33 | 2,929,536 | +0.13(+0.54%) |
Feb 25, 2008 | 23.81 | 24.34 | 23.72 | 24.20 | 2,218,445 | +0.36(+1.51%) |
Feb 22, 2008 | 24.14 | 24.18 | 23.48 | 23.84 | 3,595,107 | -0.21(-0.87%) |
Feb 21, 2008 | 23.94 | 24.27 | 23.91 | 24.05 | 4,656,460 | +0.16(+0.67%) |
Feb 20, 2008 | 23.39 | 24.04 | 22.97 | 23.89 | 4,080,937 | +0.33(+1.40%) |
Feb 19, 2008 | 23.20 | 23.65 | 23.13 | 23.56 | 2,588,792 | +0.43(+1.86%) |
Feb 18, 2008 | 23.35 | 23.38 | 22.86 | 23.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.35 | 23.38 | 22.86 | 23.13 | 2,479,387 | -0.25(-1.07%) |
Feb 14, 2008 | 23.26 | 23.76 | 23.21 | 23.38 | 2,140,753 | +0.13(+0.56%) |
Feb 13, 2008 | 23.49 | 23.90 | 23.15 | 23.25 | 2,437,821 | -0.11(-0.47%) |
Feb 12, 2008 | 23.46 | 23.86 | 23.11 | 23.36 | 2,338,113 | +0.01(+0.04%) |
Feb 11, 2008 | 23.09 | 23.42 | 23.03 | 23.35 | 2,340,094 | +0.21(+0.91%) |
Feb 08, 2008 | 22.92 | 23.26 | 22.91 | 23.14 | 2,205,988 | +0.09(+0.39%) |
Feb 07, 2008 | 22.86 | 23.49 | 22.86 | 23.05 | 3,108,369 | -0.20(-0.86%) |
Feb 06, 2008 | 23.39 | 23.41 | 22.71 | 23.25 | 3,185,699 | +0.58(+2.56%) |
Feb 05, 2008 | 23.25 | 23.25 | 22.62 | 22.67 | 2,727,577 | -0.65(-2.79%) |
Feb 04, 2008 | 22.96 | 23.46 | 22.87 | 23.32 | 1,866,697 | +0.37(+1.61%) |
Feb 01, 2008 | 22.74 | 22.97 | 22.57 | 22.95 | 4,679,076 | +0.11(+0.48%) |
Jan 31, 2008 | 22.23 | 23.00 | 22.21 | 22.84 | 6,469,620 | +0.33(+1.47%) |
Jan 30, 2008 | 22.56 | 23.00 | 22.43 | 22.51 | 6,252,778 | -0.03(-0.13%) |
Jan 29, 2008 | 22.74 | 23.00 | 22.45 | 22.54 | 2,113,189 | -0.15(-0.66%) |
Jan 28, 2008 | 22.41 | 22.70 | 21.91 | 22.69 | 3,030,519 | +0.27(+1.20%) |
Jan 25, 2008 | 22.76 | 23.03 | 22.28 | 22.42 | 4,440,065 | -0.09(-0.40%) |
Jan 24, 2008 | 23.09 | 23.27 | 22.32 | 22.51 | 5,175,903 | -0.48(-2.09%) |
Jan 23, 2008 | 22.23 | 23.15 | 21.41 | 22.99 | 4,313,040 | +0.20(+0.88%) |
Jan 22, 2008 | 22.53 | 23.03 | 21.84 | 22.79 | 6,720,417 | -1.34(-5.55%) |
Jan 21, 2008 | 24.64 | 25.04 | 23.79 | 24.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.64 | 25.04 | 23.79 | 24.13 | 4,409,105 | -0.30(-1.23%) |
Jan 17, 2008 | 25.30 | 25.50 | 24.37 | 24.43 | 3,542,376 | -0.85(-3.36%) |
Jan 16, 2008 | 25.29 | 25.84 | 25.25 | 25.28 | 3,249,280 | -0.17(-0.67%) |
Jan 15, 2008 | 25.51 | 25.79 | 25.30 | 25.45 | 2,987,435 | -0.26(-1.01%) |
Jan 14, 2008 | 25.39 | 25.87 | 25.37 | 25.71 | 2,386,695 | +0.47(+1.86%) |
Jan 11, 2008 | 25.69 | 25.76 | 25.08 | 25.24 | 4,672,087 | -0.73(-2.81%) |
Jan 10, 2008 | 25.27 | 26.05 | 25.19 | 25.97 | 2,537,561 | +0.47(+1.84%) |
Jan 09, 2008 | 25.26 | 25.60 | 25.05 | 25.50 | 2,406,168 | +0.25(+0.99%) |
Jan 08, 2008 | 25.55 | 25.92 | 25.11 | 25.25 | 3,608,609 | -0.22(-0.86%) |
Jan 07, 2008 | 25.67 | 25.68 | 25.15 | 25.47 | 1,950,871 | -0.01(-0.04%) |
Jan 04, 2008 | 25.78 | 26.08 | 25.32 | 25.48 | 2,727,045 | -0.47(-1.81%) |
Jan 03, 2008 | 25.60 | 26.26 | 25.60 | 25.95 | 3,242,262 | +0.38(+1.49%) |
Jan 02, 2008 | 25.76 | 26.08 | 25.39 | 25.57 | 2,079,012 | -0.25(-0.97%) |