Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.95 | 24.14 | 23.79 | 23.88 | 1,528,600 | -0.11(-0.46%) |
Mar 28, 2008 | 24.25 | 24.84 | 23.90 | 23.99 | 3,187,244 | +0.20(+0.86%) |
Mar 27, 2008 | 23.50 | 23.93 | 23.50 | 23.79 | 1,950,000 | +0.21(+0.87%) |
Mar 26, 2008 | 23.14 | 23.68 | 23.12 | 23.58 | 2,742,242 | +0.40(+1.75%) |
Mar 25, 2008 | 22.10 | 23.27 | 22.10 | 23.18 | 2,684,578 | +1.08(+4.89%) |
Mar 24, 2008 | 22.58 | 22.64 | 21.98 | 22.09 | 1,475,536 | -0.54(-2.36%) |
Mar 21, 2008 | 21.78 | 22.83 | 21.60 | 22.63 | 2,647,066 | +0.00(+0.00%) |
Mar 20, 2008 | 21.78 | 22.83 | 21.60 | 22.63 | 2,647,066 | +1.03(+4.77%) |
Mar 19, 2008 | 22.00 | 22.13 | 21.48 | 21.60 | 1,404,752 | -0.40(-1.82%) |
Mar 18, 2008 | 21.52 | 22.00 | 20.96 | 22.00 | 1,938,200 | +0.76(+3.58%) |
Mar 17, 2008 | 21.66 | 21.74 | 20.93 | 21.24 | 2,431,600 | -0.70(-3.17%) |
Mar 14, 2008 | 22.67 | 22.67 | 21.86 | 21.93 | 1,933,242 | -0.58(-2.58%) |
Mar 13, 2008 | 22.51 | 22.66 | 22.00 | 22.52 | 4,390,892 | -0.36(-1.57%) |
Mar 12, 2008 | 22.20 | 23.35 | 22.12 | 22.88 | 4,839,072 | +1.02(+4.69%) |
Mar 11, 2008 | 22.99 | 23.00 | 21.65 | 21.85 | 7,010,398 | -0.96(-4.23%) |
Mar 10, 2008 | 22.91 | 23.28 | 22.80 | 22.82 | 1,589,770 | -0.20(-0.87%) |
Mar 07, 2008 | 23.53 | 23.55 | 22.93 | 23.02 | 2,280,650 | -0.63(-2.68%) |
Mar 06, 2008 | 23.75 | 23.88 | 23.52 | 23.65 | 2,483,692 | -0.12(-0.53%) |
Mar 05, 2008 | 24.34 | 24.59 | 23.59 | 23.77 | 3,030,150 | -0.65(-2.66%) |
Mar 04, 2008 | 23.95 | 24.64 | 23.93 | 24.43 | 2,595,598 | +0.19(+0.78%) |
Mar 03, 2008 | 24.47 | 24.63 | 23.98 | 24.23 | 3,335,684 | -0.58(-2.34%) |
Feb 29, 2008 | 25.01 | 25.04 | 24.69 | 24.82 | 1,427,650 | -0.37(-1.47%) |
Feb 28, 2008 | 24.84 | 25.29 | 24.75 | 25.18 | 1,869,496 | +0.12(+0.48%) |
Feb 27, 2008 | 25.50 | 25.50 | 24.98 | 25.07 | 3,247,336 | -0.49(-1.92%) |
Feb 26, 2008 | 25.50 | 25.62 | 25.43 | 25.55 | 1,263,780 | +0.09(+0.33%) |
Feb 25, 2008 | 25.45 | 25.66 | 25.29 | 25.47 | 1,211,532 | -0.04(-0.14%) |
Feb 22, 2008 | 25.39 | 25.61 | 25.25 | 25.50 | 1,539,568 | +0.08(+0.33%) |
Feb 21, 2008 | 25.18 | 25.58 | 25.07 | 25.42 | 1,721,202 | +0.21(+0.83%) |
Feb 20, 2008 | 25.25 | 25.30 | 25.00 | 25.21 | 1,879,396 | -0.20(-0.79%) |
Feb 19, 2008 | 25.56 | 25.61 | 25.25 | 25.41 | 2,146,498 | -0.09(-0.33%) |
Feb 18, 2008 | 24.95 | 25.70 | 24.86 | 25.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.95 | 25.70 | 24.86 | 25.50 | 4,949,566 | +0.25(+0.97%) |
Feb 14, 2008 | 24.50 | 26.09 | 24.47 | 25.25 | 10,504,540 | -1.84(-6.81%) |
Feb 13, 2008 | 26.89 | 27.64 | 26.73 | 27.09 | 3,385,124 | +0.09(+0.35%) |
Feb 12, 2008 | 26.32 | 27.32 | 26.30 | 27.00 | 1,879,596 | +0.70(+2.66%) |
Feb 11, 2008 | 26.14 | 26.39 | 26.01 | 26.30 | 1,110,972 | +0.00(+0.00%) |
Feb 08, 2008 | 26.20 | 26.61 | 26.07 | 26.30 | 912,770 | +0.00(+0.00%) |
Feb 07, 2008 | 26.37 | 26.69 | 26.12 | 26.30 | 1,336,310 | -0.20(-0.75%) |
Feb 06, 2008 | 26.45 | 26.74 | 26.43 | 26.50 | 770,800 | +0.18(+0.70%) |
Feb 05, 2008 | 26.98 | 27.02 | 26.29 | 26.32 | 1,061,898 | -0.79(-2.91%) |
Feb 04, 2008 | 26.94 | 27.32 | 26.94 | 27.11 | 571,968 | -0.03(-0.11%) |
Feb 01, 2008 | 26.78 | 27.50 | 26.78 | 27.14 | 1,064,498 | +0.42(+1.57%) |
Jan 31, 2008 | 26.36 | 26.88 | 26.20 | 26.71 | 972,800 | +0.12(+0.47%) |
Jan 30, 2008 | 26.62 | 27.09 | 26.54 | 26.59 | 613,800 | -0.23(-0.84%) |
Jan 29, 2008 | 26.78 | 27.02 | 26.25 | 26.82 | 965,400 | +0.32(+1.21%) |
Jan 28, 2008 | 26.25 | 26.66 | 26.23 | 26.50 | 1,593,400 | +0.41(+1.57%) |
Jan 25, 2008 | 26.38 | 26.64 | 26.05 | 26.09 | 1,163,800 | -0.29(-1.10%) |
Jan 24, 2008 | 26.79 | 27.02 | 26.03 | 26.38 | 1,467,322 | -0.48(-1.79%) |
Jan 23, 2008 | 27.05 | 27.20 | 26.05 | 26.86 | 1,814,000 | -0.37(-1.36%) |
Jan 22, 2008 | 26.88 | 27.59 | 26.15 | 27.23 | 1,599,500 | -0.54(-1.93%) |
Jan 21, 2008 | 28.11 | 28.11 | 27.45 | 27.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.11 | 28.11 | 27.45 | 27.76 | 1,767,790 | -0.29(-1.02%) |
Jan 17, 2008 | 28.62 | 28.76 | 26.91 | 28.05 | 5,005,506 | -0.67(-2.33%) |
Jan 16, 2008 | 28.64 | 28.89 | 28.48 | 28.71 | 1,402,990 | -0.15(-0.52%) |
Jan 15, 2008 | 29.06 | 29.24 | 28.77 | 28.86 | 1,170,000 | -0.48(-1.64%) |
Jan 14, 2008 | 29.54 | 30.11 | 29.20 | 29.34 | 882,400 | -0.20(-0.66%) |
Jan 11, 2008 | 29.62 | 29.71 | 29.32 | 29.54 | 1,159,184 | -0.07(-0.25%) |
Jan 10, 2008 | 29.04 | 29.84 | 29.04 | 29.61 | 1,498,850 | +0.22(+0.75%) |
Jan 09, 2008 | 29.56 | 29.91 | 29.11 | 29.39 | 2,485,342 | +0.08(+0.27%) |
Jan 08, 2008 | 28.97 | 29.95 | 28.70 | 29.32 | 3,600,780 | +1.02(+3.59%) |
Jan 07, 2008 | 27.39 | 28.34 | 27.39 | 28.30 | 1,316,800 | +0.84(+3.04%) |
Jan 04, 2008 | 27.77 | 27.90 | 27.37 | 27.46 | 1,341,600 | -0.34(-1.22%) |
Jan 03, 2008 | 27.54 | 28.08 | 27.54 | 27.80 | 1,423,800 | +0.06(+0.22%) |
Jan 02, 2008 | 27.97 | 28.59 | 27.66 | 27.75 | 1,706,600 | -0.43(-1.53%) |