Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.89 | 22.13 | 21.43 | 21.98 | 3,826,127 | +0.33(+1.54%) |
Mar 28, 2008 | 22.23 | 22.38 | 21.40 | 21.64 | 4,179,609 | -0.47(-2.14%) |
Mar 27, 2008 | 22.93 | 23.05 | 22.12 | 22.12 | 2,985,412 | -0.59(-2.62%) |
Mar 26, 2008 | 23.45 | 23.47 | 22.65 | 22.71 | 4,548,323 | -1.07(-4.49%) |
Mar 25, 2008 | 23.46 | 24.06 | 23.02 | 23.78 | 4,238,348 | +0.31(+1.34%) |
Mar 24, 2008 | 23.45 | 24.24 | 23.30 | 23.47 | 5,371,703 | +0.25(+1.09%) |
Mar 21, 2008 | 21.10 | 23.44 | 20.98 | 23.21 | 7,948,599 | +0.00(+0.00%) |
Mar 20, 2008 | 21.10 | 23.44 | 21.10 | 23.21 | 7,948,299 | +2.24(+10.67%) |
Mar 19, 2008 | 21.78 | 21.78 | 20.68 | 20.98 | 5,004,425 | -0.43(-2.00%) |
Mar 18, 2008 | 20.78 | 21.78 | 20.55 | 21.40 | 4,807,808 | +0.99(+4.84%) |
Mar 17, 2008 | 20.94 | 21.16 | 20.19 | 20.41 | 5,083,796 | -1.09(-5.06%) |
Mar 14, 2008 | 22.35 | 22.35 | 21.02 | 21.50 | 4,755,586 | -1.11(-4.90%) |
Mar 13, 2008 | 21.72 | 22.63 | 20.98 | 22.61 | 4,697,137 | +0.42(+1.90%) |
Mar 12, 2008 | 21.59 | 22.67 | 21.57 | 22.19 | 4,768,238 | +0.49(+2.28%) |
Mar 11, 2008 | 21.82 | 22.12 | 21.23 | 21.70 | 4,748,369 | +0.63(+2.98%) |
Mar 10, 2008 | 22.11 | 22.18 | 20.96 | 21.07 | 4,097,541 | -1.09(-4.91%) |
Mar 07, 2008 | 22.45 | 22.79 | 22.04 | 22.16 | 3,402,753 | -0.45(-1.98%) |
Mar 06, 2008 | 23.45 | 23.51 | 22.58 | 22.61 | 2,829,396 | -0.90(-3.84%) |
Mar 05, 2008 | 24.00 | 24.36 | 23.10 | 23.51 | 3,097,758 | -0.24(-1.01%) |
Mar 04, 2008 | 23.57 | 23.82 | 23.05 | 23.75 | 4,439,054 | +0.45(+1.95%) |
Mar 03, 2008 | 23.53 | 23.78 | 23.03 | 23.29 | 2,310,469 | -0.09(-0.40%) |
Feb 29, 2008 | 24.38 | 24.38 | 23.26 | 23.39 | 3,374,525 | -1.00(-4.08%) |
Feb 28, 2008 | 25.12 | 25.12 | 24.05 | 24.38 | 2,943,082 | -1.06(-4.15%) |
Feb 27, 2008 | 25.25 | 25.85 | 25.05 | 25.44 | 2,038,349 | +0.01(+0.05%) |
Feb 26, 2008 | 25.08 | 25.64 | 25.07 | 25.43 | 1,908,855 | +0.10(+0.40%) |
Feb 25, 2008 | 24.92 | 25.42 | 24.65 | 25.32 | 1,879,605 | +0.37(+1.50%) |
Feb 22, 2008 | 24.74 | 24.95 | 24.23 | 24.95 | 1,754,415 | +0.40(+1.63%) |
Feb 21, 2008 | 25.29 | 25.35 | 24.38 | 24.55 | 3,318,605 | -0.86(-3.39%) |
Feb 20, 2008 | 24.75 | 25.45 | 24.57 | 25.41 | 3,210,489 | +0.63(+2.53%) |
Feb 19, 2008 | 26.15 | 26.15 | 24.55 | 24.78 | 6,448,507 | -1.03(-3.99%) |
Feb 18, 2008 | 26.41 | 26.44 | 25.79 | 25.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.41 | 26.44 | 25.79 | 25.81 | 3,042,741 | -0.66(-2.50%) |
Feb 14, 2008 | 27.09 | 27.09 | 26.35 | 26.47 | 4,538,726 | -0.21(-0.80%) |
Feb 13, 2008 | 26.40 | 26.89 | 26.24 | 26.69 | 2,664,107 | +0.27(+1.01%) |
Feb 12, 2008 | 26.07 | 26.82 | 25.78 | 26.42 | 3,529,714 | +0.43(+1.67%) |
Feb 11, 2008 | 25.37 | 26.02 | 25.16 | 25.99 | 2,184,594 | +0.61(+2.40%) |
Feb 08, 2008 | 24.82 | 25.75 | 24.79 | 25.38 | 2,211,993 | -0.01(-0.03%) |
Feb 07, 2008 | 24.56 | 25.51 | 24.51 | 25.39 | 3,417,789 | +0.45(+1.79%) |
Feb 06, 2008 | 25.11 | 25.83 | 24.58 | 24.94 | 4,328,095 | +0.33(+1.36%) |
Feb 05, 2008 | 25.45 | 25.73 | 24.52 | 24.60 | 5,484,945 | -1.57(-6.00%) |
Feb 04, 2008 | 27.82 | 27.97 | 25.69 | 26.17 | 4,031,136 | -1.78(-6.38%) |
Feb 01, 2008 | 26.81 | 28.05 | 26.81 | 27.96 | 4,087,560 | +1.09(+4.05%) |
Jan 31, 2008 | 25.30 | 27.35 | 24.99 | 26.87 | 3,419,711 | +1.39(+5.45%) |
Jan 30, 2008 | 26.26 | 26.55 | 25.39 | 25.48 | 5,115,649 | -0.37(-1.42%) |
Jan 29, 2008 | 25.29 | 25.99 | 24.38 | 25.85 | 7,588,226 | -0.09(-0.36%) |
Jan 28, 2008 | 24.73 | 26.07 | 24.66 | 25.94 | 2,663,950 | +1.38(+5.60%) |
Jan 25, 2008 | 25.41 | 25.91 | 24.52 | 24.56 | 4,571,187 | -1.12(-4.37%) |
Jan 24, 2008 | 25.06 | 25.93 | 24.92 | 25.69 | 5,412,891 | +0.74(+2.97%) |
Jan 23, 2008 | 22.59 | 25.12 | 22.59 | 24.94 | 7,127,439 | +1.52(+6.47%) |
Jan 22, 2008 | 21.92 | 23.67 | 21.52 | 23.43 | 6,416,088 | +0.57(+2.51%) |
Jan 21, 2008 | 22.36 | 23.16 | 22.08 | 22.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.36 | 23.16 | 22.08 | 22.85 | 6,108,488 | +0.94(+4.27%) |
Jan 17, 2008 | 22.55 | 22.91 | 21.76 | 21.92 | 2,861,249 | -0.78(-3.44%) |
Jan 16, 2008 | 22.51 | 23.27 | 21.80 | 22.70 | 7,190,943 | +0.94(+4.33%) |
Jan 15, 2008 | 22.04 | 22.11 | 21.38 | 21.76 | 4,985,275 | -0.84(-3.70%) |
Jan 14, 2008 | 23.47 | 23.47 | 22.40 | 22.59 | 3,520,645 | -0.43(-1.89%) |
Jan 11, 2008 | 24.25 | 24.32 | 22.92 | 23.03 | 4,042,988 | -1.26(-5.17%) |
Jan 10, 2008 | 22.83 | 24.72 | 22.82 | 24.28 | 5,932,655 | +1.14(+4.94%) |
Jan 09, 2008 | 23.88 | 23.88 | 22.37 | 23.14 | 8,867,578 | -0.61(-2.56%) |
Jan 08, 2008 | 25.16 | 25.36 | 23.65 | 23.75 | 5,179,520 | -1.05(-4.23%) |
Jan 07, 2008 | 25.97 | 26.02 | 24.30 | 24.80 | 7,192,467 | -1.10(-4.26%) |
Jan 04, 2008 | 26.75 | 26.77 | 25.72 | 25.90 | 4,325,101 | -1.31(-4.81%) |
Jan 03, 2008 | 27.66 | 27.84 | 27.05 | 27.21 | 2,301,287 | -0.38(-1.38%) |
Jan 02, 2008 | 28.45 | 28.45 | 27.37 | 27.59 | 2,787,372 | -0.76(-2.69%) |