Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.59 | 22.84 | 22.43 | 22.74 | 4,531,057 | +0.19(+0.84%) |
Mar 28, 2008 | 22.78 | 23.04 | 22.49 | 22.55 | 3,124,925 | -0.16(-0.71%) |
Mar 27, 2008 | 22.74 | 23.02 | 22.67 | 22.71 | 5,555,849 | +0.08(+0.34%) |
Mar 26, 2008 | 22.41 | 22.84 | 22.41 | 22.64 | 4,782,891 | +0.08(+0.37%) |
Mar 25, 2008 | 22.62 | 22.83 | 22.52 | 22.55 | 5,078,048 | -0.11(-0.47%) |
Mar 24, 2008 | 22.74 | 22.94 | 22.45 | 22.66 | 3,517,451 | -0.03(-0.15%) |
Mar 21, 2008 | 22.46 | 22.75 | 22.17 | 22.69 | 8,115,948 | -0.00(-0.00%) |
Mar 20, 2008 | 22.46 | 22.75 | 22.17 | 22.69 | 8,115,948 | +0.35(+1.55%) |
Mar 19, 2008 | 23.03 | 23.32 | 22.35 | 22.35 | 8,170,901 | -0.25(-1.08%) |
Mar 18, 2008 | 22.77 | 22.96 | 22.39 | 22.59 | 6,983,440 | +0.20(+0.90%) |
Mar 17, 2008 | 21.56 | 22.52 | 21.56 | 22.39 | 8,793,072 | +0.36(+1.62%) |
Mar 14, 2008 | 22.21 | 22.32 | 21.63 | 22.04 | 7,673,836 | -0.06(-0.25%) |
Mar 13, 2008 | 22.29 | 22.30 | 21.89 | 22.09 | 7,147,875 | -0.24(-1.07%) |
Mar 12, 2008 | 22.42 | 22.78 | 22.30 | 22.33 | 6,169,721 | -0.08(-0.37%) |
Mar 11, 2008 | 22.28 | 22.44 | 21.89 | 22.41 | 6,261,010 | +0.67(+3.07%) |
Mar 10, 2008 | 21.84 | 21.96 | 21.51 | 21.75 | 5,459,920 | -0.03(-0.13%) |
Mar 07, 2008 | 21.81 | 21.92 | 21.62 | 21.77 | 5,597,726 | -0.16(-0.74%) |
Mar 06, 2008 | 22.54 | 22.69 | 21.94 | 21.94 | 6,356,828 | -0.67(-2.96%) |
Mar 05, 2008 | 22.36 | 22.61 | 22.13 | 22.60 | 6,523,861 | +0.18(+0.82%) |
Mar 04, 2008 | 22.24 | 22.61 | 22.13 | 22.42 | 8,355,078 | +0.02(+0.10%) |
Mar 03, 2008 | 22.26 | 22.46 | 22.06 | 22.40 | 5,472,684 | +0.16(+0.70%) |
Feb 29, 2008 | 22.89 | 22.98 | 22.15 | 22.24 | 7,100,777 | -0.86(-3.74%) |
Feb 28, 2008 | 23.17 | 23.38 | 23.00 | 23.10 | 3,868,239 | -0.24(-1.03%) |
Feb 27, 2008 | 23.62 | 23.67 | 23.33 | 23.34 | 6,079,085 | -0.46(-1.94%) |
Feb 26, 2008 | 23.66 | 23.81 | 23.51 | 23.81 | 5,216,198 | +0.08(+0.33%) |
Feb 25, 2008 | 23.51 | 24.00 | 23.41 | 23.73 | 3,487,617 | +0.19(+0.80%) |
Feb 22, 2008 | 23.36 | 23.57 | 23.20 | 23.54 | 3,085,957 | +0.31(+1.34%) |
Feb 21, 2008 | 23.58 | 23.89 | 23.17 | 23.23 | 3,745,348 | -0.32(-1.37%) |
Feb 20, 2008 | 23.52 | 23.66 | 23.25 | 23.55 | 4,147,739 | -0.17(-0.73%) |
Feb 19, 2008 | 23.98 | 24.11 | 23.61 | 23.72 | 3,234,631 | -0.04(-0.16%) |
Feb 18, 2008 | 23.44 | 23.81 | 23.42 | 23.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.44 | 23.81 | 23.42 | 23.76 | 4,927,555 | +0.04(+0.16%) |
Feb 14, 2008 | 24.01 | 24.21 | 23.60 | 23.72 | 3,920,089 | -0.23(-0.98%) |
Feb 13, 2008 | 23.89 | 24.01 | 23.72 | 23.96 | 6,111,020 | +0.30(+1.25%) |
Feb 12, 2008 | 23.47 | 23.74 | 23.33 | 23.66 | 6,125,783 | +0.30(+1.29%) |
Feb 11, 2008 | 23.39 | 23.54 | 23.25 | 23.36 | 3,688,257 | -0.09(-0.38%) |
Feb 08, 2008 | 23.45 | 23.65 | 23.32 | 23.45 | 3,302,163 | -0.17(-0.71%) |
Feb 07, 2008 | 23.76 | 23.79 | 23.20 | 23.62 | 5,789,285 | -0.04(-0.16%) |
Feb 06, 2008 | 24.00 | 24.18 | 23.58 | 23.66 | 4,960,859 | -0.13(-0.56%) |
Feb 05, 2008 | 24.70 | 24.83 | 23.74 | 23.79 | 5,419,584 | -0.82(-3.35%) |
Feb 04, 2008 | 24.27 | 24.83 | 24.27 | 24.61 | 3,692,087 | +0.35(+1.45%) |
Feb 01, 2008 | 23.68 | 24.29 | 23.68 | 24.26 | 4,994,171 | +0.32(+1.33%) |
Jan 31, 2008 | 24.22 | 24.22 | 22.58 | 23.95 | 8,118,699 | +0.13(+0.54%) |
Jan 30, 2008 | 23.53 | 24.45 | 23.20 | 23.82 | 7,866,979 | +0.23(+0.99%) |
Jan 29, 2008 | 23.67 | 23.85 | 23.30 | 23.58 | 4,594,749 | +0.10(+0.44%) |
Jan 28, 2008 | 22.84 | 23.51 | 22.83 | 23.48 | 6,312,781 | +0.63(+2.77%) |
Jan 25, 2008 | 23.76 | 23.76 | 22.77 | 22.85 | 8,058,408 | -0.63(-2.70%) |
Jan 24, 2008 | 24.31 | 24.49 | 23.33 | 23.48 | 6,801,652 | -0.71(-2.92%) |
Jan 23, 2008 | 22.94 | 24.24 | 22.64 | 24.19 | 8,197,264 | +0.61(+2.57%) |
Jan 22, 2008 | 23.40 | 24.13 | 23.03 | 23.58 | 9,818,082 | -1.05(-4.27%) |
Jan 21, 2008 | 25.17 | 25.34 | 24.50 | 24.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.17 | 25.34 | 24.50 | 24.64 | 10,171,663 | -0.41(-1.64%) |
Jan 17, 2008 | 26.03 | 26.16 | 24.88 | 25.05 | 10,717,941 | -0.97(-3.72%) |
Jan 16, 2008 | 26.00 | 26.46 | 25.94 | 26.02 | 7,160,887 | -0.15(-0.57%) |
Jan 15, 2008 | 26.22 | 26.59 | 26.14 | 26.17 | 4,696,953 | -0.32(-1.20%) |
Jan 14, 2008 | 26.45 | 26.64 | 26.28 | 26.49 | 2,884,326 | +0.15(+0.57%) |
Jan 11, 2008 | 26.40 | 26.77 | 26.03 | 26.33 | 4,713,116 | -0.25(-0.94%) |
Jan 10, 2008 | 26.64 | 27.01 | 26.41 | 26.59 | 4,819,283 | -0.21(-0.77%) |
Jan 09, 2008 | 26.35 | 26.79 | 26.35 | 26.79 | 4,475,940 | +0.41(+1.56%) |
Jan 08, 2008 | 26.65 | 26.86 | 26.32 | 26.38 | 4,739,898 | -0.19(-0.71%) |
Jan 07, 2008 | 25.97 | 26.57 | 25.89 | 26.57 | 5,813,782 | +0.71(+2.73%) |
Jan 04, 2008 | 25.69 | 26.14 | 25.66 | 25.86 | 4,901,280 | +0.01(+0.02%) |
Jan 03, 2008 | 25.94 | 26.13 | 25.81 | 25.86 | 3,958,681 | -0.05(-0.19%) |
Jan 02, 2008 | 26.34 | 26.45 | 25.84 | 25.91 | 4,085,659 | -0.52(-1.96%) |