Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.13 | 20.43 | 19.58 | 19.84 | 958,954 | -0.31(-1.53%) |
Mar 28, 2008 | 20.21 | 20.87 | 20.08 | 20.15 | 868,465 | -0.58(-2.80%) |
Mar 27, 2008 | 20.88 | 21.54 | 20.11 | 20.73 | 1,360,442 | -0.04(-0.19%) |
Mar 26, 2008 | 20.75 | 21.24 | 20.59 | 20.77 | 1,061,054 | -0.19(-0.89%) |
Mar 25, 2008 | 21.05 | 21.25 | 20.50 | 20.96 | 1,322,260 | -0.04(-0.18%) |
Mar 24, 2008 | 20.83 | 21.49 | 20.62 | 21.00 | 1,355,351 | +0.20(+0.97%) |
Mar 21, 2008 | 20.80 | 21.01 | 20.10 | 20.79 | 3,199,128 | +0.00(+0.00%) |
Mar 20, 2008 | 20.80 | 21.01 | 20.10 | 20.79 | 3,199,128 | +0.12(+0.60%) |
Mar 19, 2008 | 19.98 | 21.22 | 19.98 | 20.67 | 2,988,642 | +0.89(+4.50%) |
Mar 18, 2008 | 21.09 | 21.61 | 18.82 | 19.78 | 6,001,984 | +0.17(+0.86%) |
Mar 17, 2008 | 22.09 | 22.84 | 15.65 | 19.61 | 9,719,495 | -3.36(-14.64%) |
Mar 14, 2008 | 24.68 | 24.68 | 22.22 | 22.97 | 2,010,099 | -1.69(-6.86%) |
Mar 13, 2008 | 24.35 | 24.91 | 23.58 | 24.67 | 1,188,844 | -0.02(-0.06%) |
Mar 12, 2008 | 24.49 | 25.50 | 24.48 | 24.68 | 1,486,431 | +0.21(+0.85%) |
Mar 11, 2008 | 23.75 | 24.47 | 22.70 | 24.47 | 1,356,995 | +1.41(+6.10%) |
Mar 10, 2008 | 23.66 | 23.86 | 22.86 | 23.07 | 936,960 | -0.39(-1.68%) |
Mar 07, 2008 | 22.70 | 24.04 | 22.60 | 23.46 | 1,821,710 | +0.49(+2.15%) |
Mar 06, 2008 | 23.83 | 24.12 | 22.95 | 22.97 | 1,166,790 | -0.97(-4.07%) |
Mar 05, 2008 | 23.50 | 24.54 | 23.41 | 23.94 | 1,107,500 | +0.53(+2.28%) |
Mar 04, 2008 | 23.49 | 23.82 | 23.06 | 23.41 | 1,546,704 | -0.16(-0.69%) |
Mar 03, 2008 | 24.10 | 24.45 | 23.04 | 23.57 | 1,869,853 | -0.45(-1.87%) |
Feb 29, 2008 | 25.80 | 25.90 | 23.85 | 24.02 | 1,851,870 | -1.71(-6.64%) |
Feb 28, 2008 | 26.52 | 26.52 | 25.72 | 25.73 | 685,985 | -0.60(-2.29%) |
Feb 27, 2008 | 26.72 | 26.76 | 26.28 | 26.33 | 914,219 | -0.63(-2.32%) |
Feb 26, 2008 | 26.59 | 27.59 | 26.17 | 26.96 | 866,912 | +0.13(+0.49%) |
Feb 25, 2008 | 26.68 | 27.08 | 26.09 | 26.82 | 1,283,746 | +0.16(+0.61%) |
Feb 22, 2008 | 26.75 | 26.76 | 25.35 | 26.66 | 941,803 | -0.09(-0.32%) |
Feb 21, 2008 | 26.99 | 27.57 | 26.69 | 26.75 | 1,145,516 | -0.04(-0.14%) |
Feb 20, 2008 | 26.19 | 27.16 | 26.03 | 26.79 | 755,227 | +0.46(+1.76%) |
Feb 19, 2008 | 26.86 | 27.03 | 26.11 | 26.32 | 1,370,210 | -0.31(-1.16%) |
Feb 18, 2008 | 26.62 | 26.79 | 25.70 | 26.63 | 1,583,927 | +0.00(+0.00%) |
Feb 15, 2008 | 26.62 | 26.79 | 25.70 | 26.63 | 1,583,927 | +0.38(+1.44%) |
Feb 14, 2008 | 26.28 | 26.90 | 26.06 | 26.25 | 1,401,588 | -0.09(-0.32%) |
Feb 13, 2008 | 25.94 | 26.97 | 25.16 | 26.34 | 1,457,987 | +0.65(+2.53%) |
Feb 12, 2008 | 25.72 | 26.17 | 25.32 | 25.69 | 1,307,261 | +0.38(+1.50%) |
Feb 11, 2008 | 24.49 | 25.83 | 24.01 | 25.31 | 1,102,165 | +0.83(+3.38%) |
Feb 08, 2008 | 24.91 | 25.40 | 24.40 | 24.48 | 1,184,414 | -0.43(-1.74%) |
Feb 07, 2008 | 25.16 | 25.76 | 24.74 | 24.91 | 1,090,740 | -0.29(-1.14%) |
Feb 06, 2008 | 26.48 | 26.81 | 25.12 | 25.20 | 892,932 | -1.10(-4.17%) |
Feb 05, 2008 | 26.56 | 27.20 | 26.20 | 26.30 | 1,578,246 | -0.76(-2.80%) |
Feb 04, 2008 | 27.38 | 27.57 | 26.69 | 27.06 | 1,219,126 | -0.36(-1.32%) |
Feb 01, 2008 | 26.90 | 27.78 | 26.60 | 27.42 | 1,566,946 | +0.51(+1.90%) |
Jan 31, 2008 | 25.81 | 27.06 | 25.61 | 26.91 | 2,174,597 | +0.83(+3.17%) |
Jan 30, 2008 | 25.55 | 26.69 | 25.33 | 26.08 | 1,087,353 | +0.30(+1.17%) |
Jan 29, 2008 | 25.88 | 26.72 | 25.61 | 25.78 | 2,257,598 | +0.01(+0.03%) |
Jan 28, 2008 | 24.29 | 25.97 | 23.73 | 25.77 | 1,889,746 | +1.46(+6.01%) |
Jan 25, 2008 | 24.13 | 24.93 | 23.77 | 24.31 | 3,838,441 | -1.09(-4.29%) |
Jan 24, 2008 | 24.85 | 25.98 | 24.78 | 25.40 | 2,570,614 | +0.77(+3.11%) |
Jan 23, 2008 | 23.19 | 25.08 | 23.19 | 24.64 | 2,712,610 | +1.04(+4.42%) |
Jan 22, 2008 | 23.04 | 24.54 | 23.00 | 23.59 | 1,785,754 | -0.63(-2.59%) |
Jan 21, 2008 | 24.79 | 24.88 | 23.38 | 24.22 | 1,909,464 | +0.00(+0.00%) |
Jan 18, 2008 | 24.79 | 24.88 | 23.38 | 24.22 | 1,909,464 | -0.09(-0.38%) |
Jan 17, 2008 | 25.20 | 25.39 | 24.20 | 24.31 | 2,003,691 | -0.84(-3.35%) |
Jan 16, 2008 | 25.02 | 26.00 | 24.97 | 25.15 | 1,441,696 | -0.27(-1.06%) |
Jan 15, 2008 | 25.87 | 25.87 | 25.32 | 25.43 | 708,672 | -0.76(-2.89%) |
Jan 14, 2008 | 25.51 | 26.40 | 25.08 | 26.18 | 1,351,676 | +0.85(+3.36%) |
Jan 11, 2008 | 24.98 | 25.66 | 24.95 | 25.33 | 914,776 | +0.12(+0.49%) |
Jan 10, 2008 | 24.49 | 25.50 | 24.28 | 25.21 | 1,475,920 | +0.64(+2.61%) |
Jan 09, 2008 | 24.20 | 24.71 | 23.75 | 24.57 | 1,199,636 | +0.36(+1.47%) |
Jan 08, 2008 | 24.36 | 24.68 | 24.04 | 24.21 | 995,968 | -0.02(-0.10%) |
Jan 07, 2008 | 24.03 | 24.51 | 23.69 | 24.23 | 613,787 | +0.27(+1.13%) |
Jan 04, 2008 | 24.16 | 24.35 | 23.55 | 23.96 | 856,183 | -0.47(-1.93%) |
Jan 03, 2008 | 24.68 | 24.86 | 24.26 | 24.44 | 418,856 | -0.23(-0.94%) |
Jan 02, 2008 | 25.05 | 25.32 | 24.44 | 24.67 | 645,470 | -0.32(-1.27%) |