Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.52 | 21.04 | 20.52 | 20.84 | 2,925,882 | +0.13(+0.61%) |
Mar 28, 2008 | 20.98 | 21.02 | 20.60 | 20.71 | 2,220,828 | -0.09(-0.42%) |
Mar 27, 2008 | 21.15 | 21.18 | 20.76 | 20.80 | 2,175,764 | -0.25(-1.19%) |
Mar 26, 2008 | 21.12 | 21.37 | 20.97 | 21.05 | 1,812,413 | -0.19(-0.90%) |
Mar 25, 2008 | 21.22 | 21.48 | 21.03 | 21.24 | 2,196,576 | +0.09(+0.43%) |
Mar 24, 2008 | 20.56 | 21.42 | 20.56 | 21.15 | 3,109,831 | +0.63(+3.09%) |
Mar 21, 2008 | 20.54 | 20.77 | 20.24 | 20.52 | 3,629,361 | -0.00(-0.00%) |
Mar 20, 2008 | 20.54 | 20.77 | 20.24 | 20.52 | 3,629,361 | +0.08(+0.39%) |
Mar 19, 2008 | 21.46 | 21.62 | 20.44 | 20.44 | 3,559,668 | -0.83(-3.89%) |
Mar 18, 2008 | 21.57 | 21.76 | 20.79 | 21.26 | 4,860,370 | +0.03(+0.13%) |
Mar 17, 2008 | 21.32 | 21.92 | 21.10 | 21.24 | 4,539,053 | -0.64(-2.91%) |
Mar 14, 2008 | 22.20 | 22.20 | 21.26 | 21.87 | 4,970,491 | -0.24(-1.10%) |
Mar 13, 2008 | 21.50 | 22.18 | 21.31 | 22.12 | 4,020,323 | +0.33(+1.50%) |
Mar 12, 2008 | 21.80 | 22.14 | 21.58 | 21.79 | 3,072,172 | +0.17(+0.80%) |
Mar 11, 2008 | 21.40 | 21.74 | 20.96 | 21.62 | 5,646,136 | +0.87(+4.18%) |
Mar 10, 2008 | 20.97 | 21.22 | 20.73 | 20.75 | 6,275,873 | -0.37(-1.77%) |
Mar 07, 2008 | 21.48 | 21.66 | 21.09 | 21.12 | 4,441,135 | -0.57(-2.62%) |
Mar 06, 2008 | 21.94 | 21.99 | 21.68 | 21.69 | 2,937,851 | -0.31(-1.41%) |
Mar 05, 2008 | 21.73 | 22.08 | 21.64 | 22.00 | 3,321,070 | +0.33(+1.54%) |
Mar 04, 2008 | 21.93 | 22.18 | 21.42 | 21.67 | 3,675,012 | -0.47(-2.13%) |
Mar 03, 2008 | 21.94 | 22.14 | 21.77 | 22.14 | 2,217,526 | +0.18(+0.81%) |
Feb 29, 2008 | 22.16 | 22.37 | 21.87 | 21.96 | 3,566,300 | -0.49(-2.18%) |
Feb 28, 2008 | 22.17 | 22.53 | 22.06 | 22.45 | 4,174,830 | -0.06(-0.28%) |
Feb 27, 2008 | 22.27 | 22.62 | 22.22 | 22.52 | 2,636,944 | +0.16(+0.73%) |
Feb 26, 2008 | 22.30 | 22.57 | 22.18 | 22.35 | 1,965,523 | -0.12(-0.55%) |
Feb 25, 2008 | 22.23 | 22.48 | 21.82 | 22.48 | 2,409,244 | +0.38(+1.72%) |
Feb 22, 2008 | 22.12 | 22.12 | 21.65 | 22.09 | 2,622,071 | +0.11(+0.50%) |
Feb 21, 2008 | 22.30 | 22.35 | 21.75 | 21.98 | 2,770,378 | -0.28(-1.27%) |
Feb 20, 2008 | 21.99 | 22.32 | 21.84 | 22.27 | 1,763,520 | +0.07(+0.30%) |
Feb 19, 2008 | 22.36 | 22.42 | 22.08 | 22.20 | 2,483,726 | +0.23(+1.03%) |
Feb 18, 2008 | 21.86 | 22.13 | 21.63 | 21.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.86 | 22.13 | 21.63 | 21.97 | 3,352,190 | -0.03(-0.12%) |
Feb 14, 2008 | 22.26 | 22.45 | 21.93 | 22.00 | 2,796,871 | -0.27(-1.20%) |
Feb 13, 2008 | 22.36 | 22.50 | 21.99 | 22.27 | 3,707,591 | +0.09(+0.42%) |
Feb 12, 2008 | 22.31 | 22.58 | 21.99 | 22.17 | 3,696,282 | -0.09(-0.40%) |
Feb 11, 2008 | 22.09 | 22.31 | 21.86 | 22.27 | 3,525,096 | +0.29(+1.32%) |
Feb 08, 2008 | 21.59 | 22.07 | 21.45 | 21.97 | 3,560,142 | +0.31(+1.42%) |
Feb 07, 2008 | 21.38 | 21.86 | 21.38 | 21.67 | 2,885,764 | +0.04(+0.20%) |
Feb 06, 2008 | 22.09 | 22.23 | 21.56 | 21.62 | 3,375,827 | -0.38(-1.74%) |
Feb 05, 2008 | 21.96 | 22.32 | 21.71 | 22.01 | 4,746,252 | -0.24(-1.08%) |
Feb 04, 2008 | 22.22 | 22.54 | 21.99 | 22.25 | 4,165,031 | -0.07(-0.30%) |
Feb 01, 2008 | 22.08 | 22.42 | 21.92 | 22.32 | 4,818,930 | +0.27(+1.21%) |
Jan 31, 2008 | 21.22 | 22.50 | 21.19 | 22.05 | 4,317,784 | +0.55(+2.58%) |
Jan 30, 2008 | 21.57 | 22.06 | 21.44 | 21.49 | 4,121,274 | -0.18(-0.82%) |
Jan 29, 2008 | 21.84 | 21.86 | 21.39 | 21.67 | 4,838,830 | +0.07(+0.31%) |
Jan 28, 2008 | 21.77 | 21.91 | 21.43 | 21.60 | 7,894,710 | +0.14(+0.67%) |
Jan 25, 2008 | 20.81 | 22.34 | 20.81 | 21.46 | 7,573,429 | +1.52(+7.63%) |
Jan 24, 2008 | 20.11 | 20.66 | 19.94 | 19.94 | 3,759,900 | -0.24(-1.17%) |
Jan 23, 2008 | 18.88 | 20.28 | 18.79 | 20.18 | 5,708,029 | +0.72(+3.72%) |
Jan 22, 2008 | 19.02 | 19.67 | 19.02 | 19.45 | 6,771,217 | -0.52(-2.61%) |
Jan 21, 2008 | 19.96 | 20.20 | 19.57 | 19.97 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.96 | 20.20 | 19.57 | 19.97 | 6,581,974 | +0.18(+0.91%) |
Jan 17, 2008 | 20.48 | 20.66 | 19.76 | 19.79 | 4,483,435 | -0.70(-3.40%) |
Jan 16, 2008 | 20.72 | 21.01 | 20.42 | 20.49 | 3,168,370 | -0.39(-1.85%) |
Jan 15, 2008 | 21.25 | 21.53 | 20.82 | 20.88 | 3,830,654 | -0.60(-2.80%) |
Jan 14, 2008 | 20.74 | 21.52 | 20.74 | 21.48 | 2,561,848 | +0.74(+3.57%) |
Jan 11, 2008 | 20.86 | 21.14 | 20.63 | 20.74 | 4,186,600 | -0.29(-1.38%) |
Jan 10, 2008 | 20.27 | 21.16 | 20.02 | 21.03 | 6,769,401 | +1.32(+6.69%) |
Jan 09, 2008 | 19.45 | 19.74 | 19.19 | 19.71 | 4,187,799 | +0.35(+1.79%) |
Jan 08, 2008 | 19.55 | 19.87 | 19.34 | 19.36 | 3,566,360 | -0.27(-1.38%) |
Jan 07, 2008 | 19.89 | 19.89 | 19.27 | 19.63 | 3,377,209 | -0.01(-0.03%) |
Jan 04, 2008 | 19.78 | 19.88 | 19.42 | 19.64 | 3,002,629 | -0.28(-1.39%) |
Jan 03, 2008 | 20.44 | 20.44 | 19.79 | 19.92 | 3,316,977 | -0.31(-1.53%) |
Jan 02, 2008 | 20.32 | 20.46 | 20.11 | 20.23 | 3,569,084 | -0.16(-0.79%) |