Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.62 | 22.88 | 22.46 | 22.78 | 4,524,356 | +0.19(+0.84%) |
Mar 28, 2008 | 22.82 | 23.08 | 22.53 | 22.59 | 3,120,303 | -0.16(-0.71%) |
Mar 27, 2008 | 22.78 | 23.06 | 22.70 | 22.75 | 5,547,633 | +0.08(+0.34%) |
Mar 26, 2008 | 22.44 | 22.88 | 22.44 | 22.67 | 4,775,818 | +0.08(+0.37%) |
Mar 25, 2008 | 22.65 | 22.87 | 22.55 | 22.59 | 5,070,538 | -0.11(-0.47%) |
Mar 24, 2008 | 22.77 | 22.98 | 22.49 | 22.69 | 3,512,249 | -0.03(-0.15%) |
Mar 21, 2008 | 22.49 | 22.78 | 22.20 | 22.73 | 8,103,946 | -0.00(-0.00%) |
Mar 20, 2008 | 22.49 | 22.78 | 22.20 | 22.73 | 8,103,946 | +0.35(+1.55%) |
Mar 19, 2008 | 23.06 | 23.35 | 22.38 | 22.38 | 8,158,818 | -0.25(-1.08%) |
Mar 18, 2008 | 22.80 | 22.99 | 22.43 | 22.63 | 6,973,113 | +0.20(+0.90%) |
Mar 17, 2008 | 21.59 | 22.55 | 21.59 | 22.43 | 8,780,069 | +0.36(+1.62%) |
Mar 14, 2008 | 22.24 | 22.35 | 21.66 | 22.07 | 7,662,488 | -0.06(-0.25%) |
Mar 13, 2008 | 22.32 | 22.33 | 21.92 | 22.12 | 7,137,304 | -0.24(-1.07%) |
Mar 12, 2008 | 22.45 | 22.81 | 22.34 | 22.36 | 6,160,597 | -0.08(-0.37%) |
Mar 11, 2008 | 22.31 | 22.47 | 21.92 | 22.45 | 6,251,751 | +0.67(+3.07%) |
Mar 10, 2008 | 21.87 | 22.00 | 21.54 | 21.78 | 5,451,846 | -0.03(-0.13%) |
Mar 07, 2008 | 21.84 | 21.96 | 21.65 | 21.81 | 5,589,448 | -0.16(-0.74%) |
Mar 06, 2008 | 22.57 | 22.72 | 21.97 | 21.97 | 6,347,428 | -0.67(-2.96%) |
Mar 05, 2008 | 22.39 | 22.65 | 22.16 | 22.64 | 6,514,214 | +0.18(+0.82%) |
Mar 04, 2008 | 22.27 | 22.65 | 22.16 | 22.45 | 8,342,722 | +0.02(+0.10%) |
Mar 03, 2008 | 22.29 | 22.49 | 22.10 | 22.43 | 5,464,591 | +0.16(+0.70%) |
Feb 29, 2008 | 22.93 | 23.01 | 22.19 | 22.27 | 7,090,276 | -0.86(-3.74%) |
Feb 28, 2008 | 23.21 | 23.42 | 23.03 | 23.14 | 3,862,519 | -0.24(-1.03%) |
Feb 27, 2008 | 23.65 | 23.71 | 23.36 | 23.38 | 6,070,095 | -0.46(-1.94%) |
Feb 26, 2008 | 23.70 | 23.84 | 23.54 | 23.84 | 5,208,484 | +0.08(+0.33%) |
Feb 25, 2008 | 23.54 | 24.04 | 23.45 | 23.76 | 3,482,459 | +0.19(+0.80%) |
Feb 22, 2008 | 23.40 | 23.61 | 23.23 | 23.57 | 3,081,394 | +0.31(+1.34%) |
Feb 21, 2008 | 23.62 | 23.93 | 23.20 | 23.26 | 3,739,810 | -0.32(-1.37%) |
Feb 20, 2008 | 23.55 | 23.69 | 23.28 | 23.59 | 4,141,605 | -0.17(-0.73%) |
Feb 19, 2008 | 24.02 | 24.14 | 23.64 | 23.76 | 3,229,847 | -0.04(-0.16%) |
Feb 18, 2008 | 23.47 | 23.84 | 23.46 | 23.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.47 | 23.84 | 23.46 | 23.80 | 4,920,268 | +0.04(+0.16%) |
Feb 14, 2008 | 24.05 | 24.25 | 23.64 | 23.76 | 3,914,292 | -0.23(-0.98%) |
Feb 13, 2008 | 23.93 | 24.05 | 23.75 | 23.99 | 6,101,983 | +0.30(+1.25%) |
Feb 12, 2008 | 23.50 | 23.77 | 23.37 | 23.70 | 6,116,724 | +0.30(+1.29%) |
Feb 11, 2008 | 23.43 | 23.57 | 23.28 | 23.40 | 3,682,803 | -0.09(-0.38%) |
Feb 08, 2008 | 23.48 | 23.69 | 23.36 | 23.48 | 3,297,280 | -0.17(-0.71%) |
Feb 07, 2008 | 23.79 | 23.82 | 23.23 | 23.65 | 5,780,724 | -0.04(-0.17%) |
Feb 06, 2008 | 24.03 | 24.22 | 23.62 | 23.69 | 4,953,522 | -0.13(-0.56%) |
Feb 05, 2008 | 24.73 | 24.86 | 23.77 | 23.82 | 5,411,570 | -0.83(-3.35%) |
Feb 04, 2008 | 24.30 | 24.87 | 24.30 | 24.65 | 3,686,627 | +0.35(+1.45%) |
Feb 01, 2008 | 23.71 | 24.33 | 23.71 | 24.30 | 4,986,785 | +0.32(+1.33%) |
Jan 31, 2008 | 24.25 | 24.25 | 22.61 | 23.98 | 8,106,693 | +0.13(+0.54%) |
Jan 30, 2008 | 23.57 | 24.49 | 23.23 | 23.85 | 7,855,345 | +0.23(+0.99%) |
Jan 29, 2008 | 23.71 | 23.89 | 23.33 | 23.62 | 4,587,954 | +0.10(+0.44%) |
Jan 28, 2008 | 22.87 | 23.54 | 22.87 | 23.52 | 6,303,445 | +0.63(+2.77%) |
Jan 25, 2008 | 23.79 | 23.79 | 22.80 | 22.88 | 8,046,491 | -0.64(-2.70%) |
Jan 24, 2008 | 24.35 | 24.53 | 23.37 | 23.52 | 6,791,593 | -0.71(-2.92%) |
Jan 23, 2008 | 22.97 | 24.27 | 22.67 | 24.23 | 8,185,142 | +0.61(+2.57%) |
Jan 22, 2008 | 23.43 | 24.17 | 23.07 | 23.62 | 9,803,563 | -1.05(-4.27%) |
Jan 21, 2008 | 25.21 | 25.38 | 24.53 | 24.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.21 | 25.38 | 24.53 | 24.67 | 10,156,621 | -0.41(-1.65%) |
Jan 17, 2008 | 26.07 | 26.20 | 24.91 | 25.09 | 10,702,091 | -0.97(-3.72%) |
Jan 16, 2008 | 26.03 | 26.50 | 25.98 | 26.06 | 7,150,297 | -0.15(-0.57%) |
Jan 15, 2008 | 26.26 | 26.63 | 26.18 | 26.21 | 4,690,007 | -0.32(-1.20%) |
Jan 14, 2008 | 26.49 | 26.67 | 26.32 | 26.52 | 2,880,060 | +0.15(+0.57%) |
Jan 11, 2008 | 26.44 | 26.81 | 26.07 | 26.37 | 4,706,146 | -0.25(-0.94%) |
Jan 10, 2008 | 26.68 | 27.05 | 26.45 | 26.62 | 4,812,156 | -0.21(-0.77%) |
Jan 09, 2008 | 26.39 | 26.83 | 26.39 | 26.83 | 4,469,321 | +0.41(+1.56%) |
Jan 08, 2008 | 26.69 | 26.90 | 26.36 | 26.42 | 4,732,888 | -0.19(-0.71%) |
Jan 07, 2008 | 26.01 | 26.61 | 25.93 | 26.61 | 5,805,185 | +0.71(+2.73%) |
Jan 04, 2008 | 25.73 | 26.18 | 25.70 | 25.90 | 4,894,032 | +0.01(+0.02%) |
Jan 03, 2008 | 25.98 | 26.17 | 25.84 | 25.89 | 3,952,827 | -0.05(-0.19%) |
Jan 02, 2008 | 26.38 | 26.49 | 25.88 | 25.94 | 4,079,617 | -0.52(-1.96%) |