Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.97 | 20.28 | 19.94 | 20.20 | 2,470,571 | +0.20(+1.02%) |
Mar 28, 2008 | 20.22 | 20.24 | 19.94 | 20.00 | 1,558,508 | +0.08(+0.41%) |
Mar 27, 2008 | 20.05 | 20.09 | 19.82 | 19.91 | 3,668,260 | +0.12(+0.63%) |
Mar 26, 2008 | 19.73 | 19.83 | 19.60 | 19.79 | 1,909,332 | -0.12(-0.59%) |
Mar 25, 2008 | 19.76 | 19.95 | 19.66 | 19.91 | 1,914,399 | +0.25(+1.29%) |
Mar 24, 2008 | 19.55 | 19.73 | 19.33 | 19.66 | 2,241,156 | +0.33(+1.73%) |
Mar 21, 2008 | 19.24 | 19.35 | 19.07 | 19.32 | 2,997,017 | +0.00(+0.00%) |
Mar 20, 2008 | 19.24 | 19.35 | 19.07 | 19.32 | 2,997,017 | +0.24(+1.27%) |
Mar 19, 2008 | 19.35 | 19.53 | 19.03 | 19.08 | 3,535,480 | -0.45(-2.31%) |
Mar 18, 2008 | 19.35 | 19.62 | 19.32 | 19.53 | 3,179,538 | +0.43(+2.25%) |
Mar 17, 2008 | 18.99 | 19.38 | 18.96 | 19.10 | 3,434,070 | +0.02(+0.08%) |
Mar 14, 2008 | 19.47 | 19.47 | 18.87 | 19.09 | 3,589,949 | -0.65(-3.30%) |
Mar 13, 2008 | 19.48 | 19.82 | 19.37 | 19.74 | 2,521,223 | -0.04(-0.22%) |
Mar 12, 2008 | 19.91 | 19.97 | 19.76 | 19.78 | 2,299,227 | -0.16(-0.78%) |
Mar 11, 2008 | 20.10 | 20.12 | 19.60 | 19.94 | 2,528,112 | +0.41(+2.12%) |
Mar 10, 2008 | 19.64 | 19.72 | 19.38 | 19.52 | 2,895,362 | +0.02(+0.11%) |
Mar 07, 2008 | 19.55 | 19.63 | 19.42 | 19.50 | 5,092,734 | -0.12(-0.63%) |
Mar 06, 2008 | 19.85 | 19.89 | 19.62 | 19.62 | 2,007,305 | -0.39(-1.94%) |
Mar 05, 2008 | 19.89 | 20.08 | 19.86 | 20.01 | 3,996,206 | +0.21(+1.06%) |
Mar 04, 2008 | 19.77 | 19.91 | 19.65 | 19.80 | 3,294,017 | -0.37(-1.81%) |
Mar 03, 2008 | 20.07 | 20.27 | 19.92 | 20.17 | 2,884,558 | +0.21(+1.05%) |
Feb 29, 2008 | 20.16 | 20.18 | 19.84 | 19.96 | 3,909,623 | -0.68(-3.29%) |
Feb 28, 2008 | 20.47 | 20.72 | 20.43 | 20.64 | 3,144,577 | -0.38(-1.82%) |
Feb 27, 2008 | 20.96 | 21.13 | 20.87 | 21.02 | 4,162,271 | +0.05(+0.26%) |
Feb 26, 2008 | 20.70 | 21.04 | 20.69 | 20.96 | 2,442,187 | -0.06(-0.28%) |
Feb 25, 2008 | 20.92 | 21.02 | 20.79 | 21.02 | 2,392,379 | +0.28(+1.35%) |
Feb 22, 2008 | 20.86 | 20.91 | 20.34 | 20.74 | 2,319,699 | +0.10(+0.50%) |
Feb 21, 2008 | 20.75 | 20.88 | 20.64 | 20.64 | 1,602,206 | +0.00(+0.00%) |
Feb 20, 2008 | 20.46 | 20.69 | 20.34 | 20.64 | 2,575,778 | -0.24(-1.13%) |
Feb 19, 2008 | 20.93 | 21.01 | 20.80 | 20.88 | 2,175,992 | +0.31(+1.49%) |
Feb 18, 2008 | 20.52 | 20.60 | 20.38 | 20.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.52 | 20.60 | 20.38 | 20.57 | 2,401,196 | -0.07(-0.34%) |
Feb 14, 2008 | 20.80 | 20.90 | 20.61 | 20.64 | 2,564,727 | -0.39(-1.87%) |
Feb 13, 2008 | 20.93 | 21.11 | 20.84 | 21.03 | 3,739,743 | +0.41(+1.98%) |
Feb 12, 2008 | 20.37 | 20.83 | 20.34 | 20.62 | 3,046,954 | +0.41(+2.05%) |
Feb 11, 2008 | 20.14 | 20.30 | 19.93 | 20.21 | 3,541,722 | -0.03(-0.13%) |
Feb 08, 2008 | 20.16 | 20.33 | 20.10 | 20.24 | 4,282,679 | -0.24(-1.18%) |
Feb 07, 2008 | 20.44 | 20.65 | 20.22 | 20.48 | 3,346,478 | -0.18(-0.86%) |
Feb 06, 2008 | 20.58 | 20.90 | 20.53 | 20.66 | 3,088,884 | +0.26(+1.29%) |
Feb 05, 2008 | 20.86 | 20.89 | 20.37 | 20.39 | 5,967,441 | -1.23(-5.70%) |
Feb 04, 2008 | 21.50 | 21.66 | 21.35 | 21.63 | 2,945,310 | +0.10(+0.45%) |
Feb 01, 2008 | 21.48 | 21.70 | 21.36 | 21.53 | 6,334,535 | -0.47(-2.15%) |
Jan 31, 2008 | 21.48 | 22.09 | 21.39 | 22.00 | 3,702,132 | +0.56(+2.61%) |
Jan 30, 2008 | 21.59 | 21.81 | 21.38 | 21.44 | 4,766,628 | -0.63(-2.85%) |
Jan 29, 2008 | 22.16 | 22.24 | 21.81 | 22.07 | 3,981,011 | -0.33(-1.47%) |
Jan 28, 2008 | 22.05 | 22.41 | 21.90 | 22.40 | 2,157,660 | +0.69(+3.20%) |
Jan 25, 2008 | 22.29 | 22.30 | 21.57 | 21.71 | 2,695,859 | -0.74(-3.28%) |
Jan 24, 2008 | 22.34 | 22.50 | 21.86 | 22.44 | 4,614,795 | +0.41(+1.86%) |
Jan 23, 2008 | 21.80 | 22.27 | 21.33 | 22.03 | 6,013,584 | -0.88(-3.85%) |
Jan 22, 2008 | 22.09 | 23.36 | 22.09 | 22.92 | 6,382,633 | -1.17(-4.87%) |
Jan 21, 2008 | 24.38 | 24.52 | 23.91 | 24.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.38 | 24.52 | 23.91 | 24.09 | 12,104,697 | +0.02(+0.07%) |
Jan 17, 2008 | 24.78 | 24.88 | 24.04 | 24.07 | 12,185,318 | -0.85(-3.41%) |
Jan 16, 2008 | 25.40 | 25.54 | 24.92 | 24.92 | 4,858,874 | -0.47(-1.86%) |
Jan 15, 2008 | 25.62 | 25.71 | 25.19 | 25.40 | 2,977,193 | -0.23(-0.88%) |
Jan 14, 2008 | 26.12 | 26.23 | 25.51 | 25.62 | 3,768,359 | -0.32(-1.24%) |
Jan 11, 2008 | 26.01 | 26.19 | 25.84 | 25.95 | 2,077,039 | -0.03(-0.12%) |
Jan 10, 2008 | 26.12 | 26.33 | 25.85 | 25.98 | 5,310,696 | -0.27(-1.02%) |
Jan 09, 2008 | 26.20 | 26.39 | 26.03 | 26.25 | 4,193,803 | +0.47(+1.84%) |
Jan 08, 2008 | 25.94 | 26.10 | 25.73 | 25.77 | 4,541,564 | +0.77(+3.08%) |
Jan 07, 2008 | 24.85 | 25.03 | 24.73 | 25.00 | 3,706,640 | +0.87(+3.59%) |
Jan 04, 2008 | 24.42 | 24.53 | 24.13 | 24.14 | 2,083,683 | -0.12(-0.49%) |
Jan 03, 2008 | 24.41 | 24.46 | 24.23 | 24.26 | 2,926,486 | -0.30(-1.23%) |
Jan 02, 2008 | 24.94 | 24.97 | 24.47 | 24.56 | 1,727,439 | +0.06(+0.24%) |