Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.40 | 19.73 | 19.31 | 19.59 | 4,665,863 | +0.12(+0.64%) |
Mar 28, 2008 | 20.02 | 20.07 | 19.43 | 19.46 | 6,994,556 | -0.42(-2.10%) |
Mar 27, 2008 | 20.46 | 20.46 | 19.86 | 19.88 | 5,866,712 | -0.46(-2.27%) |
Mar 26, 2008 | 20.40 | 20.43 | 20.05 | 20.34 | 5,548,298 | -0.12(-0.56%) |
Mar 25, 2008 | 20.54 | 20.63 | 20.36 | 20.46 | 4,079,150 | -0.16(-0.77%) |
Mar 24, 2008 | 20.61 | 20.79 | 20.50 | 20.61 | 5,167,308 | +0.05(+0.26%) |
Mar 21, 2008 | 19.93 | 20.63 | 19.77 | 20.56 | 8,229,673 | +0.00(+0.00%) |
Mar 20, 2008 | 19.93 | 20.63 | 19.77 | 20.56 | 8,229,673 | +0.78(+3.95%) |
Mar 19, 2008 | 20.24 | 20.27 | 19.75 | 19.78 | 4,470,131 | -0.21(-1.06%) |
Mar 18, 2008 | 19.75 | 20.01 | 19.44 | 19.99 | 5,032,249 | +0.57(+2.92%) |
Mar 17, 2008 | 18.65 | 19.60 | 18.65 | 19.43 | 7,055,117 | +0.29(+1.53%) |
Mar 14, 2008 | 19.47 | 19.49 | 18.63 | 19.13 | 6,878,122 | -0.36(-1.87%) |
Mar 13, 2008 | 19.35 | 19.72 | 18.77 | 19.50 | 7,156,272 | -0.08(-0.41%) |
Mar 12, 2008 | 20.02 | 20.05 | 19.54 | 19.58 | 4,067,150 | -0.34(-1.69%) |
Mar 11, 2008 | 19.76 | 19.99 | 19.47 | 19.91 | 6,034,580 | +0.74(+3.84%) |
Mar 10, 2008 | 19.49 | 19.59 | 19.09 | 19.18 | 5,162,202 | -0.33(-1.68%) |
Mar 07, 2008 | 19.49 | 19.75 | 19.41 | 19.51 | 6,026,902 | -0.10(-0.50%) |
Mar 06, 2008 | 19.96 | 19.99 | 19.56 | 19.60 | 4,696,898 | -0.48(-2.39%) |
Mar 05, 2008 | 20.07 | 20.44 | 19.91 | 20.08 | 5,139,880 | -0.03(-0.13%) |
Mar 04, 2008 | 20.10 | 20.26 | 19.86 | 20.11 | 6,009,322 | -0.22(-1.09%) |
Mar 03, 2008 | 20.26 | 20.44 | 20.00 | 20.33 | 5,166,576 | +0.09(+0.44%) |
Feb 29, 2008 | 20.89 | 20.89 | 20.18 | 20.24 | 9,092,972 | -1.01(-4.76%) |
Feb 28, 2008 | 21.19 | 21.59 | 21.19 | 21.25 | 5,548,208 | -0.03(-0.12%) |
Feb 27, 2008 | 21.64 | 21.79 | 21.15 | 21.28 | 7,761,559 | -0.70(-3.19%) |
Feb 26, 2008 | 21.81 | 22.46 | 21.51 | 21.98 | 6,998,625 | -0.20(-0.88%) |
Feb 25, 2008 | 22.03 | 22.19 | 21.73 | 22.18 | 4,630,031 | +0.21(+0.97%) |
Feb 22, 2008 | 21.79 | 21.99 | 21.41 | 21.96 | 4,513,303 | +0.22(+1.02%) |
Feb 21, 2008 | 22.42 | 22.55 | 21.68 | 21.74 | 6,138,233 | -0.65(-2.89%) |
Feb 20, 2008 | 22.02 | 22.51 | 21.85 | 22.39 | 7,056,818 | +0.09(+0.40%) |
Feb 19, 2008 | 22.73 | 22.91 | 22.21 | 22.30 | 6,285,464 | -0.21(-0.95%) |
Feb 18, 2008 | 22.18 | 22.53 | 21.91 | 22.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.18 | 22.53 | 21.91 | 22.51 | 11,504,607 | +0.27(+1.20%) |
Feb 14, 2008 | 22.73 | 22.73 | 22.09 | 22.25 | 5,595,405 | -0.31(-1.38%) |
Feb 13, 2008 | 22.13 | 22.69 | 22.11 | 22.56 | 5,900,810 | +0.63(+2.87%) |
Feb 12, 2008 | 21.84 | 22.21 | 21.69 | 21.93 | 5,404,921 | +0.18(+0.82%) |
Feb 11, 2008 | 21.84 | 21.89 | 21.38 | 21.75 | 6,461,259 | -0.05(-0.24%) |
Feb 08, 2008 | 21.78 | 21.95 | 21.39 | 21.80 | 7,022,586 | +0.13(+0.61%) |
Feb 07, 2008 | 21.32 | 21.74 | 21.12 | 21.67 | 7,145,170 | +0.27(+1.29%) |
Feb 06, 2008 | 21.62 | 22.00 | 21.32 | 21.40 | 5,663,282 | -0.12(-0.54%) |
Feb 05, 2008 | 22.51 | 22.56 | 21.48 | 21.51 | 9,711,040 | -1.15(-5.09%) |
Feb 04, 2008 | 22.64 | 22.73 | 22.35 | 22.66 | 5,405,372 | +0.04(+0.16%) |
Feb 01, 2008 | 22.32 | 22.72 | 21.89 | 22.63 | 4,642,364 | +0.27(+1.23%) |
Jan 31, 2008 | 21.76 | 22.66 | 21.52 | 22.35 | 7,969,219 | +0.29(+1.33%) |
Jan 30, 2008 | 22.15 | 22.58 | 21.89 | 22.06 | 5,460,020 | -0.14(-0.64%) |
Jan 29, 2008 | 22.11 | 22.66 | 21.95 | 22.20 | 5,872,446 | +0.19(+0.85%) |
Jan 28, 2008 | 21.25 | 22.02 | 20.85 | 22.02 | 7,569,600 | +0.83(+3.94%) |
Jan 25, 2008 | 21.44 | 21.57 | 21.03 | 21.18 | 10,219,327 | -0.07(-0.33%) |
Jan 24, 2008 | 20.50 | 21.31 | 20.45 | 21.25 | 11,748,349 | +0.76(+3.72%) |
Jan 23, 2008 | 19.54 | 20.52 | 18.93 | 20.49 | 13,686,085 | +0.20(+0.96%) |
Jan 22, 2008 | 19.53 | 20.49 | 19.52 | 20.30 | 8,638,881 | -0.19(-0.91%) |
Jan 21, 2008 | 20.85 | 21.67 | 20.25 | 20.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.85 | 21.67 | 20.25 | 20.48 | 9,008,912 | -0.19(-0.90%) |
Jan 17, 2008 | 20.90 | 21.05 | 20.34 | 20.67 | 7,646,572 | -0.13(-0.64%) |
Jan 16, 2008 | 20.74 | 21.07 | 20.55 | 20.80 | 5,780,715 | -0.07(-0.34%) |
Jan 15, 2008 | 21.36 | 21.40 | 20.81 | 20.87 | 6,813,695 | -0.66(-3.05%) |
Jan 14, 2008 | 21.51 | 21.65 | 21.35 | 21.53 | 4,067,980 | +0.15(+0.71%) |
Jan 11, 2008 | 21.64 | 21.70 | 21.38 | 21.38 | 7,691,431 | -0.43(-1.99%) |
Jan 10, 2008 | 21.14 | 22.03 | 21.12 | 21.81 | 8,905,717 | +0.52(+2.46%) |
Jan 09, 2008 | 21.56 | 21.64 | 20.80 | 21.29 | 10,957,597 | -0.34(-1.56%) |
Jan 08, 2008 | 22.05 | 22.26 | 21.52 | 21.63 | 8,538,670 | -0.35(-1.61%) |
Jan 07, 2008 | 22.36 | 22.45 | 21.79 | 21.98 | 7,268,888 | -0.20(-0.92%) |
Jan 04, 2008 | 22.80 | 22.84 | 22.15 | 22.19 | 5,708,904 | -0.78(-3.40%) |
Jan 03, 2008 | 23.46 | 23.46 | 22.90 | 22.97 | 7,815,449 | -0.47(-2.01%) |
Jan 02, 2008 | 24.11 | 24.11 | 23.40 | 23.44 | 7,490,926 | -0.74(-3.05%) |