Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.94 | 21.25 | 20.83 | 21.15 | 2,713,959 | +0.29(+1.38%) |
Mar 28, 2008 | 21.00 | 21.23 | 20.83 | 20.86 | 1,405,324 | -0.03(-0.12%) |
Mar 27, 2008 | 21.39 | 21.44 | 20.75 | 20.89 | 3,285,154 | -0.44(-2.07%) |
Mar 26, 2008 | 21.49 | 21.55 | 21.15 | 21.33 | 2,221,909 | -0.32(-1.47%) |
Mar 25, 2008 | 21.18 | 21.75 | 20.93 | 21.65 | 3,905,928 | +0.45(+2.10%) |
Mar 24, 2008 | 20.91 | 21.29 | 20.87 | 21.20 | 4,049,364 | +0.42(+2.02%) |
Mar 21, 2008 | 20.75 | 20.81 | 20.45 | 20.78 | 4,533,810 | -0.00(-0.00%) |
Mar 20, 2008 | 20.75 | 20.81 | 20.45 | 20.78 | 4,533,810 | +0.15(+0.74%) |
Mar 19, 2008 | 21.40 | 21.61 | 20.63 | 20.63 | 4,583,107 | -0.64(-3.00%) |
Mar 18, 2008 | 20.58 | 21.30 | 20.48 | 21.27 | 5,592,325 | +1.01(+4.97%) |
Mar 17, 2008 | 20.02 | 20.44 | 19.95 | 20.26 | 5,051,074 | -0.26(-1.26%) |
Mar 14, 2008 | 21.19 | 21.19 | 20.26 | 20.52 | 4,171,367 | -0.55(-2.62%) |
Mar 13, 2008 | 20.81 | 21.13 | 20.48 | 21.07 | 2,956,627 | -0.05(-0.24%) |
Mar 12, 2008 | 21.26 | 21.43 | 21.07 | 21.12 | 2,242,316 | -0.01(-0.05%) |
Mar 11, 2008 | 20.52 | 21.13 | 20.42 | 21.13 | 4,260,086 | +1.02(+5.09%) |
Mar 10, 2008 | 20.68 | 20.72 | 20.09 | 20.11 | 3,261,288 | -0.60(-2.91%) |
Mar 07, 2008 | 20.61 | 20.91 | 20.54 | 20.71 | 3,849,925 | -0.05(-0.22%) |
Mar 06, 2008 | 21.15 | 21.20 | 20.72 | 20.75 | 3,168,801 | -0.46(-2.17%) |
Mar 05, 2008 | 20.94 | 21.31 | 20.87 | 21.22 | 2,963,600 | +0.27(+1.31%) |
Mar 04, 2008 | 21.03 | 21.14 | 20.64 | 20.94 | 3,511,782 | -0.34(-1.62%) |
Mar 03, 2008 | 20.95 | 21.29 | 20.92 | 21.29 | 2,527,181 | +0.27(+1.30%) |
Feb 29, 2008 | 21.04 | 21.26 | 20.88 | 21.01 | 3,776,280 | -0.34(-1.59%) |
Feb 28, 2008 | 21.64 | 21.72 | 21.18 | 21.35 | 2,923,051 | -0.40(-1.84%) |
Feb 27, 2008 | 21.70 | 22.00 | 21.60 | 21.75 | 3,254,653 | -0.13(-0.58%) |
Feb 26, 2008 | 21.82 | 22.01 | 21.64 | 21.88 | 2,659,923 | -0.07(-0.32%) |
Feb 25, 2008 | 21.70 | 21.95 | 21.42 | 21.95 | 2,461,370 | +0.35(+1.64%) |
Feb 22, 2008 | 21.63 | 21.71 | 21.12 | 21.60 | 3,398,117 | +0.02(+0.09%) |
Feb 21, 2008 | 21.96 | 22.16 | 21.52 | 21.57 | 2,658,998 | -0.34(-1.57%) |
Feb 20, 2008 | 21.49 | 22.01 | 21.39 | 21.92 | 2,578,313 | +0.38(+1.76%) |
Feb 19, 2008 | 21.53 | 21.68 | 21.33 | 21.54 | 2,930,755 | +0.26(+1.21%) |
Feb 18, 2008 | 21.37 | 21.38 | 21.08 | 21.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.37 | 21.38 | 21.08 | 21.28 | 1,774,151 | -0.13(-0.61%) |
Feb 14, 2008 | 22.00 | 22.00 | 21.37 | 21.41 | 1,712,544 | -0.58(-2.65%) |
Feb 13, 2008 | 21.41 | 22.03 | 21.41 | 22.00 | 3,154,761 | +0.71(+3.33%) |
Feb 12, 2008 | 21.09 | 21.55 | 21.05 | 21.29 | 2,679,645 | +0.28(+1.35%) |
Feb 11, 2008 | 20.59 | 21.07 | 20.49 | 21.00 | 2,487,270 | +0.27(+1.32%) |
Feb 08, 2008 | 20.71 | 20.96 | 20.50 | 20.73 | 2,516,735 | -0.23(-1.11%) |
Feb 07, 2008 | 20.74 | 21.11 | 20.64 | 20.96 | 2,466,729 | +0.16(+0.78%) |
Feb 06, 2008 | 21.08 | 21.37 | 20.69 | 20.80 | 3,073,871 | -0.20(-0.96%) |
Feb 05, 2008 | 20.99 | 21.31 | 20.98 | 21.00 | 3,185,056 | -0.46(-2.12%) |
Feb 04, 2008 | 21.44 | 21.65 | 21.35 | 21.46 | 2,358,303 | -0.08(-0.38%) |
Feb 01, 2008 | 20.61 | 21.62 | 20.33 | 21.54 | 5,236,407 | +1.14(+5.61%) |
Jan 31, 2008 | 20.50 | 21.14 | 20.37 | 20.40 | 5,509,013 | -0.39(-1.88%) |
Jan 30, 2008 | 19.97 | 21.36 | 19.84 | 20.79 | 8,700,252 | +1.35(+6.93%) |
Jan 29, 2008 | 19.07 | 19.50 | 18.78 | 19.44 | 3,966,278 | +0.54(+2.84%) |
Jan 28, 2008 | 19.08 | 19.19 | 18.67 | 18.90 | 4,773,045 | -0.16(-0.85%) |
Jan 25, 2008 | 18.54 | 19.23 | 18.54 | 19.06 | 4,603,812 | +0.61(+3.32%) |
Jan 24, 2008 | 18.66 | 18.66 | 18.28 | 18.45 | 4,071,015 | -0.09(-0.46%) |
Jan 23, 2008 | 17.67 | 18.54 | 17.35 | 18.54 | 5,610,827 | +0.37(+2.03%) |
Jan 22, 2008 | 17.30 | 18.34 | 16.98 | 18.17 | 4,915,215 | +0.17(+0.96%) |
Jan 21, 2008 | 19.16 | 19.28 | 17.87 | 18.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.16 | 19.28 | 17.87 | 18.00 | 4,703,443 | -0.13(-0.70%) |
Jan 17, 2008 | 18.54 | 18.80 | 18.10 | 18.12 | 4,765,140 | -0.39(-2.13%) |
Jan 16, 2008 | 18.56 | 18.90 | 18.48 | 18.52 | 3,255,022 | -0.09(-0.49%) |
Jan 15, 2008 | 18.97 | 19.02 | 18.50 | 18.61 | 3,032,490 | -0.55(-2.88%) |
Jan 14, 2008 | 19.22 | 19.36 | 18.98 | 19.16 | 4,195,379 | +0.05(+0.24%) |
Jan 11, 2008 | 19.70 | 19.91 | 19.03 | 19.11 | 3,160,399 | -0.87(-4.36%) |
Jan 10, 2008 | 19.09 | 20.05 | 19.01 | 19.99 | 5,783,186 | +0.59(+3.03%) |
Jan 09, 2008 | 19.39 | 19.54 | 18.98 | 19.40 | 5,897,532 | -0.14(-0.70%) |
Jan 08, 2008 | 20.91 | 20.96 | 19.46 | 19.53 | 5,250,850 | -1.32(-6.34%) |
Jan 07, 2008 | 21.75 | 21.77 | 20.68 | 20.86 | 5,572,338 | -0.67(-3.10%) |
Jan 04, 2008 | 22.25 | 22.34 | 21.52 | 21.52 | 3,009,041 | -0.90(-4.00%) |
Jan 03, 2008 | 22.56 | 22.71 | 22.37 | 22.42 | 2,030,351 | -0.07(-0.29%) |
Jan 02, 2008 | 23.20 | 23.36 | 22.48 | 22.49 | 1,991,850 | -0.85(-3.62%) |