Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.71 | 20.97 | 20.40 | 20.72 | 6,242,991 | +0.39(+1.93%) |
Mar 28, 2008 | 20.31 | 21.50 | 20.28 | 20.33 | 7,230,033 | -0.52(-2.50%) |
Mar 27, 2008 | 21.28 | 21.40 | 20.80 | 20.85 | 6,013,471 | -0.38(-1.78%) |
Mar 26, 2008 | 21.32 | 21.59 | 20.92 | 21.22 | 4,734,314 | -0.40(-1.85%) |
Mar 25, 2008 | 22.03 | 22.04 | 21.31 | 21.62 | 9,456,987 | -0.07(-0.34%) |
Mar 24, 2008 | 21.56 | 22.16 | 21.37 | 21.70 | 7,605,622 | +0.06(+0.30%) |
Mar 21, 2008 | 21.15 | 21.67 | 20.83 | 21.63 | 9,059,331 | +0.00(+0.00%) |
Mar 20, 2008 | 21.15 | 21.67 | 20.83 | 21.63 | 9,059,331 | +0.56(+2.64%) |
Mar 19, 2008 | 22.17 | 22.29 | 21.08 | 21.08 | 6,558,389 | -0.69(-3.18%) |
Mar 18, 2008 | 20.65 | 21.80 | 20.53 | 21.77 | 9,147,222 | +1.41(+6.93%) |
Mar 17, 2008 | 21.22 | 21.24 | 19.99 | 20.36 | 8,774,352 | -0.58(-2.75%) |
Mar 14, 2008 | 20.83 | 21.81 | 20.60 | 20.93 | 12,869,451 | +0.29(+1.40%) |
Mar 13, 2008 | 20.00 | 20.77 | 19.62 | 20.64 | 6,595,981 | +0.15(+0.74%) |
Mar 12, 2008 | 20.53 | 21.01 | 20.39 | 20.49 | 5,863,210 | +0.09(+0.45%) |
Mar 11, 2008 | 19.40 | 20.40 | 19.15 | 20.40 | 8,776,318 | +1.32(+6.90%) |
Mar 10, 2008 | 19.41 | 19.53 | 18.94 | 19.08 | 7,261,677 | -0.33(-1.68%) |
Mar 07, 2008 | 19.70 | 19.98 | 18.99 | 19.41 | 9,656,307 | -0.51(-2.57%) |
Mar 06, 2008 | 20.29 | 20.48 | 19.90 | 19.92 | 7,393,868 | -0.38(-1.86%) |
Mar 05, 2008 | 20.13 | 20.80 | 20.03 | 20.30 | 9,995,087 | +0.24(+1.19%) |
Mar 04, 2008 | 19.88 | 20.17 | 19.48 | 20.06 | 8,971,109 | +0.01(+0.05%) |
Mar 03, 2008 | 20.00 | 20.40 | 19.80 | 20.05 | 7,399,833 | +0.08(+0.39%) |
Feb 29, 2008 | 20.51 | 20.51 | 19.94 | 19.97 | 9,352,155 | -0.75(-3.64%) |
Feb 28, 2008 | 20.68 | 20.85 | 20.32 | 20.73 | 6,620,970 | -0.21(-1.01%) |
Feb 27, 2008 | 21.02 | 21.34 | 20.57 | 20.94 | 5,760,229 | -0.21(-0.98%) |
Feb 26, 2008 | 20.78 | 21.36 | 20.59 | 21.14 | 7,013,939 | +0.38(+1.82%) |
Feb 25, 2008 | 20.03 | 20.83 | 19.97 | 20.77 | 6,099,538 | +0.74(+3.70%) |
Feb 22, 2008 | 20.11 | 20.38 | 19.47 | 20.03 | 5,767,581 | +0.06(+0.30%) |
Feb 21, 2008 | 20.53 | 21.17 | 19.86 | 19.97 | 7,833,754 | -0.53(-2.60%) |
Feb 20, 2008 | 19.77 | 20.57 | 19.76 | 20.50 | 7,601,634 | +0.72(+3.65%) |
Feb 19, 2008 | 20.04 | 20.43 | 19.73 | 19.78 | 6,295,582 | +0.12(+0.63%) |
Feb 18, 2008 | 19.80 | 19.97 | 19.43 | 19.65 | 6,794,011 | +0.00(+0.00%) |
Feb 15, 2008 | 19.80 | 19.97 | 19.43 | 19.65 | 6,794,011 | -0.24(-1.20%) |
Feb 14, 2008 | 20.74 | 20.85 | 19.76 | 19.89 | 7,028,599 | -1.04(-4.97%) |
Feb 13, 2008 | 20.38 | 20.98 | 20.38 | 20.93 | 6,363,665 | +0.92(+4.60%) |
Feb 12, 2008 | 19.98 | 20.59 | 19.80 | 20.01 | 8,930,852 | -0.06(-0.28%) |
Feb 11, 2008 | 19.92 | 20.14 | 19.67 | 20.07 | 4,464,819 | +0.26(+1.30%) |
Feb 08, 2008 | 19.92 | 20.30 | 19.49 | 19.81 | 6,227,369 | -0.51(-2.51%) |
Feb 07, 2008 | 19.79 | 20.67 | 19.76 | 20.32 | 8,782,667 | +0.39(+1.94%) |
Feb 06, 2008 | 19.61 | 20.54 | 19.41 | 19.93 | 10,992,077 | +0.56(+2.87%) |
Feb 05, 2008 | 20.03 | 20.24 | 19.34 | 19.38 | 11,254,833 | -1.34(-6.49%) |
Feb 04, 2008 | 21.31 | 21.34 | 20.69 | 20.72 | 6,261,809 | -0.63(-2.95%) |
Feb 01, 2008 | 22.32 | 22.33 | 20.95 | 21.35 | 7,844,674 | -0.25(-1.15%) |
Jan 31, 2008 | 20.71 | 21.86 | 20.33 | 21.60 | 8,209,786 | +0.54(+2.58%) |
Jan 30, 2008 | 20.83 | 21.71 | 20.50 | 21.06 | 8,627,771 | -0.01(-0.07%) |
Jan 29, 2008 | 21.75 | 22.01 | 20.75 | 21.07 | 13,133,852 | -1.10(-4.98%) |
Jan 28, 2008 | 21.58 | 22.33 | 21.17 | 22.18 | 7,708,986 | +0.68(+3.15%) |
Jan 25, 2008 | 21.27 | 22.07 | 21.19 | 21.50 | 17,606,620 | +0.26(+1.24%) |
Jan 24, 2008 | 20.95 | 21.90 | 20.91 | 21.24 | 10,458,426 | -0.57(-2.60%) |
Jan 23, 2008 | 19.61 | 22.10 | 19.14 | 21.80 | 12,132,952 | +1.54(+7.61%) |
Jan 22, 2008 | 19.65 | 20.56 | 19.46 | 20.26 | 8,257,950 | -0.21(-1.03%) |
Jan 21, 2008 | 20.84 | 20.98 | 19.91 | 20.47 | 10,825,189 | +0.00(+0.00%) |
Jan 18, 2008 | 20.84 | 20.98 | 19.91 | 20.47 | 10,825,189 | +0.56(+2.82%) |
Jan 17, 2008 | 21.23 | 21.74 | 19.91 | 19.91 | 10,146,621 | -1.56(-7.27%) |
Jan 16, 2008 | 21.89 | 22.07 | 20.79 | 21.47 | 9,895,489 | +0.01(+0.04%) |
Jan 15, 2008 | 21.96 | 22.32 | 21.38 | 21.46 | 6,079,654 | -0.94(-4.19%) |
Jan 14, 2008 | 21.57 | 22.43 | 21.57 | 22.40 | 4,277,207 | +0.85(+3.93%) |
Jan 11, 2008 | 22.28 | 22.55 | 21.43 | 21.55 | 7,100,653 | -1.12(-4.95%) |
Jan 10, 2008 | 21.60 | 22.99 | 21.60 | 22.68 | 10,905,817 | +0.44(+1.97%) |
Jan 09, 2008 | 22.70 | 22.70 | 21.38 | 22.24 | 8,506,219 | +0.04(+0.17%) |
Jan 08, 2008 | 23.72 | 23.75 | 22.19 | 22.20 | 7,887,034 | -1.32(-5.62%) |
Jan 07, 2008 | 23.39 | 23.92 | 23.10 | 23.52 | 6,646,028 | +0.30(+1.29%) |
Jan 04, 2008 | 25.02 | 25.02 | 23.14 | 23.23 | 7,357,091 | -1.19(-4.88%) |
Jan 03, 2008 | 24.28 | 24.87 | 24.27 | 24.42 | 4,773,005 | +0.03(+0.11%) |
Jan 02, 2008 | 24.94 | 25.57 | 24.31 | 24.39 | 4,910,691 | -0.69(-2.75%) |