Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.25 | 21.50 | 21.14 | 21.35 | 7,008,506 | +0.16(+0.77%) |
Mar 28, 2008 | 21.39 | 21.62 | 21.16 | 21.18 | 9,468,215 | -0.20(-0.92%) |
Mar 27, 2008 | 21.18 | 21.64 | 21.18 | 21.38 | 13,046,685 | +0.21(+1.01%) |
Mar 26, 2008 | 21.07 | 21.41 | 21.07 | 21.17 | 9,711,002 | +0.08(+0.37%) |
Mar 25, 2008 | 21.23 | 21.36 | 21.09 | 21.09 | 7,566,420 | -0.06(-0.29%) |
Mar 24, 2008 | 21.22 | 21.39 | 21.00 | 21.15 | 10,566,065 | +0.07(+0.32%) |
Mar 21, 2008 | 21.51 | 21.51 | 20.32 | 21.08 | 13,308,330 | +0.00(+0.00%) |
Mar 20, 2008 | 21.51 | 21.51 | 20.32 | 21.08 | 13,308,330 | -0.21(-1.00%) |
Mar 19, 2008 | 21.73 | 22.23 | 21.19 | 21.30 | 10,606,195 | -0.43(-1.97%) |
Mar 18, 2008 | 21.43 | 21.76 | 21.33 | 21.72 | 7,957,264 | +0.38(+1.77%) |
Mar 17, 2008 | 20.83 | 21.49 | 20.83 | 21.35 | 9,660,893 | +0.01(+0.05%) |
Mar 14, 2008 | 21.67 | 21.68 | 21.04 | 21.34 | 13,285,269 | -0.16(-0.73%) |
Mar 13, 2008 | 21.12 | 21.62 | 21.12 | 21.49 | 13,782,279 | -0.07(-0.31%) |
Mar 12, 2008 | 21.51 | 21.99 | 21.48 | 21.56 | 8,583,381 | +0.00(+0.00%) |
Mar 11, 2008 | 21.72 | 21.81 | 21.28 | 21.56 | 14,587,651 | +0.37(+1.73%) |
Mar 10, 2008 | 21.19 | 21.35 | 21.00 | 21.19 | 12,809,593 | -0.03(-0.13%) |
Mar 07, 2008 | 21.14 | 21.34 | 21.03 | 21.22 | 20,402,992 | -0.14(-0.63%) |
Mar 06, 2008 | 21.67 | 21.81 | 21.35 | 21.36 | 12,982,106 | -0.44(-2.04%) |
Mar 05, 2008 | 21.89 | 21.90 | 21.50 | 21.80 | 11,062,308 | -0.06(-0.28%) |
Mar 04, 2008 | 21.28 | 21.90 | 21.23 | 21.86 | 14,140,464 | +0.37(+1.73%) |
Mar 03, 2008 | 21.17 | 21.50 | 21.11 | 21.49 | 11,385,888 | +0.32(+1.52%) |
Feb 29, 2008 | 21.76 | 21.81 | 21.11 | 21.17 | 18,176,382 | -0.64(-2.94%) |
Feb 28, 2008 | 21.89 | 21.97 | 21.70 | 21.81 | 11,313,930 | -0.15(-0.67%) |
Feb 27, 2008 | 22.40 | 22.40 | 21.96 | 21.96 | 12,684,846 | -0.54(-2.40%) |
Feb 26, 2008 | 22.00 | 22.52 | 21.99 | 22.50 | 7,744,058 | +0.29(+1.29%) |
Feb 25, 2008 | 22.30 | 22.30 | 22.02 | 22.21 | 10,784,798 | +0.02(+0.10%) |
Feb 22, 2008 | 21.97 | 22.19 | 21.75 | 22.19 | 9,960,508 | +0.38(+1.76%) |
Feb 21, 2008 | 22.30 | 22.34 | 21.81 | 21.81 | 8,975,065 | -0.49(-2.20%) |
Feb 20, 2008 | 21.96 | 22.30 | 21.96 | 22.30 | 8,371,927 | +0.04(+0.20%) |
Feb 19, 2008 | 22.66 | 22.66 | 22.16 | 22.25 | 7,101,058 | -0.18(-0.80%) |
Feb 18, 2008 | 22.11 | 22.43 | 21.86 | 22.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.11 | 22.43 | 21.86 | 22.43 | 6,793,412 | +0.31(+1.40%) |
Feb 14, 2008 | 22.50 | 22.71 | 22.11 | 22.12 | 9,032,695 | -0.28(-1.26%) |
Feb 13, 2008 | 22.55 | 22.67 | 22.32 | 22.40 | 9,992,686 | -0.11(-0.48%) |
Feb 12, 2008 | 22.15 | 22.63 | 22.15 | 22.51 | 7,450,329 | +0.38(+1.70%) |
Feb 11, 2008 | 21.95 | 22.21 | 21.91 | 22.13 | 5,985,703 | +0.18(+0.82%) |
Feb 08, 2008 | 21.95 | 22.13 | 21.87 | 21.95 | 8,836,412 | -0.17(-0.79%) |
Feb 07, 2008 | 22.10 | 22.21 | 21.90 | 22.13 | 12,729,623 | -0.12(-0.53%) |
Feb 06, 2008 | 22.31 | 22.58 | 22.14 | 22.25 | 7,535,381 | -0.04(-0.18%) |
Feb 05, 2008 | 22.80 | 22.88 | 22.21 | 22.29 | 11,152,525 | -0.69(-3.01%) |
Feb 04, 2008 | 22.68 | 23.20 | 22.68 | 22.98 | 8,320,371 | +0.33(+1.44%) |
Feb 01, 2008 | 22.23 | 22.69 | 22.21 | 22.65 | 7,877,779 | +0.57(+2.60%) |
Jan 31, 2008 | 21.85 | 22.49 | 21.55 | 22.08 | 7,886,647 | +0.29(+1.32%) |
Jan 30, 2008 | 21.83 | 22.28 | 21.67 | 21.79 | 11,550,903 | -0.11(-0.51%) |
Jan 29, 2008 | 21.95 | 22.10 | 21.80 | 21.90 | 10,778,438 | +0.07(+0.34%) |
Jan 28, 2008 | 21.50 | 21.86 | 21.49 | 21.83 | 10,178,591 | +0.34(+1.57%) |
Jan 25, 2008 | 21.95 | 22.11 | 21.31 | 21.49 | 22,255,188 | -0.24(-1.09%) |
Jan 24, 2008 | 22.64 | 22.64 | 21.73 | 21.73 | 23,878,630 | -0.61(-2.72%) |
Jan 23, 2008 | 20.98 | 22.55 | 20.98 | 22.34 | 26,378,330 | +0.58(+2.66%) |
Jan 22, 2008 | 20.79 | 22.12 | 20.29 | 21.76 | 24,758,676 | -0.78(-3.45%) |
Jan 21, 2008 | 22.82 | 23.08 | 22.33 | 22.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.82 | 23.08 | 22.33 | 22.53 | 19,336,082 | -0.34(-1.48%) |
Jan 17, 2008 | 23.69 | 23.81 | 22.83 | 22.87 | 25,511,058 | -0.92(-3.86%) |
Jan 16, 2008 | 24.08 | 24.36 | 23.76 | 23.79 | 17,193,142 | -0.43(-1.79%) |
Jan 15, 2008 | 24.32 | 24.59 | 24.16 | 24.22 | 15,531,586 | -0.26(-1.06%) |
Jan 14, 2008 | 24.67 | 24.70 | 24.36 | 24.48 | 8,620,765 | +0.03(+0.14%) |
Jan 11, 2008 | 24.24 | 24.61 | 24.24 | 24.45 | 9,532,373 | -0.01(-0.02%) |
Jan 10, 2008 | 24.57 | 24.76 | 24.33 | 24.45 | 15,081,176 | -0.15(-0.62%) |
Jan 09, 2008 | 24.53 | 24.68 | 24.31 | 24.61 | 16,129,580 | +0.26(+1.09%) |
Jan 08, 2008 | 24.36 | 24.83 | 24.34 | 24.34 | 17,060,326 | +0.01(+0.02%) |
Jan 07, 2008 | 23.98 | 24.40 | 23.87 | 24.34 | 16,261,884 | +0.50(+2.08%) |
Jan 04, 2008 | 23.70 | 23.99 | 23.56 | 23.84 | 12,476,088 | +0.18(+0.76%) |
Jan 03, 2008 | 23.63 | 23.97 | 23.63 | 23.66 | 9,136,944 | -0.03(-0.14%) |
Jan 02, 2008 | 23.73 | 24.06 | 23.59 | 23.69 | 8,879,934 | -0.14(-0.57%) |