Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.87 | 22.24 | 21.77 | 22.08 | 4,138,844 | +0.14(+0.64%) |
Mar 28, 2008 | 22.57 | 22.62 | 21.90 | 21.94 | 6,204,507 | -0.47(-2.10%) |
Mar 27, 2008 | 23.07 | 23.07 | 22.39 | 22.41 | 5,204,055 | -0.52(-2.27%) |
Mar 26, 2008 | 23.00 | 23.03 | 22.60 | 22.93 | 4,921,607 | -0.13(-0.56%) |
Mar 25, 2008 | 23.15 | 23.26 | 22.95 | 23.06 | 3,618,402 | -0.18(-0.77%) |
Mar 24, 2008 | 23.24 | 23.44 | 23.11 | 23.24 | 4,583,650 | +0.06(+0.26%) |
Mar 21, 2008 | 22.47 | 23.26 | 22.29 | 23.18 | 7,300,115 | +0.00(+0.00%) |
Mar 20, 2008 | 22.47 | 23.26 | 22.29 | 23.18 | 7,300,115 | +0.88(+3.95%) |
Mar 19, 2008 | 22.82 | 22.85 | 22.26 | 22.30 | 3,965,221 | -0.24(-1.06%) |
Mar 18, 2008 | 22.27 | 22.56 | 21.92 | 22.54 | 4,463,846 | +0.64(+2.92%) |
Mar 17, 2008 | 21.03 | 22.10 | 21.03 | 21.90 | 6,258,227 | +0.33(+1.53%) |
Mar 14, 2008 | 21.95 | 21.97 | 21.00 | 21.57 | 6,101,224 | -0.41(-1.87%) |
Mar 13, 2008 | 21.81 | 22.23 | 21.16 | 21.98 | 6,347,957 | -0.09(-0.41%) |
Mar 12, 2008 | 22.57 | 22.60 | 22.03 | 22.07 | 3,607,757 | -0.38(-1.69%) |
Mar 11, 2008 | 22.28 | 22.54 | 21.95 | 22.45 | 5,352,962 | +0.83(+3.84%) |
Mar 10, 2008 | 21.97 | 22.09 | 21.52 | 21.62 | 4,579,121 | -0.37(-1.68%) |
Mar 07, 2008 | 21.97 | 22.27 | 21.88 | 21.99 | 5,346,151 | -0.11(-0.50%) |
Mar 06, 2008 | 22.50 | 22.54 | 22.05 | 22.10 | 4,166,374 | -0.54(-2.39%) |
Mar 05, 2008 | 22.63 | 23.04 | 22.44 | 22.64 | 4,559,320 | -0.03(-0.13%) |
Mar 04, 2008 | 22.66 | 22.84 | 22.39 | 22.67 | 5,330,557 | -0.25(-1.09%) |
Mar 03, 2008 | 22.84 | 23.04 | 22.55 | 22.92 | 4,583,001 | +0.10(+0.44%) |
Feb 29, 2008 | 23.55 | 23.55 | 22.75 | 22.82 | 8,065,902 | -1.14(-4.76%) |
Feb 28, 2008 | 23.89 | 24.34 | 23.89 | 23.96 | 4,921,527 | -0.03(-0.13%) |
Feb 27, 2008 | 24.39 | 24.56 | 23.84 | 23.99 | 6,884,875 | -0.79(-3.19%) |
Feb 26, 2008 | 24.59 | 25.32 | 24.25 | 24.78 | 6,208,116 | -0.22(-0.88%) |
Feb 25, 2008 | 24.83 | 25.01 | 24.50 | 25.00 | 4,107,060 | +0.24(+0.97%) |
Feb 22, 2008 | 24.56 | 24.79 | 24.14 | 24.76 | 4,003,516 | +0.25(+1.02%) |
Feb 21, 2008 | 25.28 | 25.42 | 24.44 | 24.51 | 5,444,907 | -0.73(-2.89%) |
Feb 20, 2008 | 24.82 | 25.38 | 24.63 | 25.24 | 6,259,736 | +0.10(+0.40%) |
Feb 19, 2008 | 25.62 | 25.83 | 25.04 | 25.14 | 5,575,508 | -0.24(-0.95%) |
Feb 18, 2008 | 25.00 | 25.40 | 24.70 | 25.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.00 | 25.40 | 24.70 | 25.38 | 10,205,138 | +0.30(+1.20%) |
Feb 14, 2008 | 25.62 | 25.63 | 24.90 | 25.08 | 4,963,393 | -0.35(-1.38%) |
Feb 13, 2008 | 24.95 | 25.58 | 24.93 | 25.43 | 5,234,302 | +0.71(+2.87%) |
Feb 12, 2008 | 24.62 | 25.04 | 24.45 | 24.72 | 4,794,424 | +0.20(+0.82%) |
Feb 11, 2008 | 24.62 | 24.68 | 24.10 | 24.52 | 5,731,447 | -0.06(-0.24%) |
Feb 08, 2008 | 24.55 | 24.74 | 24.11 | 24.58 | 6,229,371 | +0.15(+0.61%) |
Feb 07, 2008 | 24.03 | 24.51 | 23.81 | 24.43 | 6,338,109 | +0.31(+1.29%) |
Feb 06, 2008 | 24.37 | 24.80 | 24.04 | 24.12 | 5,023,603 | -0.13(-0.54%) |
Feb 05, 2008 | 25.38 | 25.43 | 24.22 | 24.25 | 8,614,158 | -1.30(-5.09%) |
Feb 04, 2008 | 25.52 | 25.62 | 25.20 | 25.55 | 4,794,824 | +0.04(+0.16%) |
Feb 01, 2008 | 25.16 | 25.61 | 24.68 | 25.51 | 4,118,000 | +0.31(+1.23%) |
Jan 31, 2008 | 24.53 | 25.54 | 24.26 | 25.20 | 7,069,080 | +0.33(+1.33%) |
Jan 30, 2008 | 24.97 | 25.45 | 24.68 | 24.87 | 4,843,300 | -0.16(-0.64%) |
Jan 29, 2008 | 24.92 | 25.55 | 24.74 | 25.03 | 5,209,141 | +0.21(+0.85%) |
Jan 28, 2008 | 23.96 | 24.82 | 23.50 | 24.82 | 6,714,598 | +0.94(+3.94%) |
Jan 25, 2008 | 24.17 | 24.32 | 23.71 | 23.88 | 9,065,033 | -0.08(-0.33%) |
Jan 24, 2008 | 23.11 | 24.02 | 23.05 | 23.96 | 10,421,349 | +0.86(+3.72%) |
Jan 23, 2008 | 22.03 | 23.13 | 21.34 | 23.10 | 12,140,214 | +0.22(+0.96%) |
Jan 22, 2008 | 22.02 | 23.10 | 22.00 | 22.88 | 7,663,102 | -0.21(-0.91%) |
Jan 21, 2008 | 23.51 | 24.43 | 22.83 | 23.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.51 | 24.43 | 22.83 | 23.09 | 7,991,337 | -0.21(-0.90%) |
Jan 17, 2008 | 23.56 | 23.73 | 22.93 | 23.30 | 6,782,876 | -0.15(-0.64%) |
Jan 16, 2008 | 23.38 | 23.75 | 23.17 | 23.45 | 5,127,772 | -0.08(-0.34%) |
Jan 15, 2008 | 24.08 | 24.13 | 23.46 | 23.53 | 6,044,074 | -0.74(-3.05%) |
Jan 14, 2008 | 24.25 | 24.41 | 24.07 | 24.27 | 3,608,494 | +0.17(+0.71%) |
Jan 11, 2008 | 24.39 | 24.46 | 24.10 | 24.10 | 6,822,668 | -0.49(-1.99%) |
Jan 10, 2008 | 23.83 | 24.84 | 23.81 | 24.59 | 7,899,798 | +0.59(+2.46%) |
Jan 09, 2008 | 24.30 | 24.39 | 23.45 | 24.00 | 9,719,914 | -0.38(-1.56%) |
Jan 08, 2008 | 24.86 | 25.09 | 24.26 | 24.38 | 7,574,210 | -0.40(-1.61%) |
Jan 07, 2008 | 25.21 | 25.31 | 24.56 | 24.78 | 6,447,852 | -0.23(-0.92%) |
Jan 04, 2008 | 25.70 | 25.75 | 24.97 | 25.01 | 5,064,072 | -0.88(-3.40%) |
Jan 03, 2008 | 26.45 | 26.45 | 25.82 | 25.89 | 6,932,678 | -0.53(-2.01%) |
Jan 02, 2008 | 27.18 | 27.18 | 26.38 | 26.42 | 6,644,811 | -0.83(-3.05%) |