Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.07 | 21.39 | 20.93 | 21.27 | 6,195,692 | +0.50(+2.42%) |
Mar 28, 2008 | 20.91 | 21.08 | 20.62 | 20.77 | 6,316,697 | +0.06(+0.30%) |
Mar 27, 2008 | 19.93 | 21.21 | 19.88 | 20.70 | 9,351,125 | +0.29(+1.43%) |
Mar 26, 2008 | 20.50 | 20.88 | 20.36 | 20.41 | 6,005,967 | -0.25(-1.23%) |
Mar 25, 2008 | 21.12 | 21.21 | 20.62 | 20.67 | 7,261,295 | -0.42(-1.97%) |
Mar 24, 2008 | 20.60 | 21.23 | 20.44 | 21.08 | 5,743,117 | +0.60(+2.94%) |
Mar 21, 2008 | 19.88 | 20.49 | 19.71 | 20.48 | 9,220,075 | +0.00(+0.00%) |
Mar 20, 2008 | 19.88 | 20.49 | 19.71 | 20.48 | 9,220,075 | +0.71(+3.58%) |
Mar 19, 2008 | 20.11 | 20.24 | 19.77 | 19.77 | 7,896,863 | -0.14(-0.69%) |
Mar 18, 2008 | 19.57 | 19.92 | 19.34 | 19.91 | 5,464,376 | +0.66(+3.42%) |
Mar 17, 2008 | 19.44 | 19.47 | 18.95 | 19.25 | 7,309,303 | -0.06(-0.29%) |
Mar 14, 2008 | 19.56 | 19.73 | 18.97 | 19.31 | 6,509,384 | -0.25(-1.30%) |
Mar 13, 2008 | 19.50 | 19.78 | 19.24 | 19.56 | 5,426,340 | -0.09(-0.47%) |
Mar 12, 2008 | 19.75 | 19.95 | 19.60 | 19.65 | 5,214,354 | +0.02(+0.09%) |
Mar 11, 2008 | 19.20 | 19.64 | 18.98 | 19.64 | 5,733,376 | +0.71(+3.77%) |
Mar 10, 2008 | 18.93 | 19.23 | 18.68 | 18.92 | 6,162,275 | -0.01(-0.07%) |
Mar 07, 2008 | 19.15 | 19.33 | 18.76 | 18.93 | 6,371,515 | -0.29(-1.49%) |
Mar 06, 2008 | 19.72 | 19.82 | 19.21 | 19.22 | 5,447,505 | -0.55(-2.79%) |
Mar 05, 2008 | 19.78 | 20.03 | 19.52 | 19.77 | 4,998,780 | -0.05(-0.25%) |
Mar 04, 2008 | 19.34 | 19.85 | 19.31 | 19.82 | 6,477,127 | +0.39(+2.01%) |
Mar 03, 2008 | 19.77 | 19.77 | 19.30 | 19.43 | 6,653,925 | -0.10(-0.51%) |
Feb 29, 2008 | 19.77 | 19.87 | 19.46 | 19.53 | 8,882,421 | -0.43(-2.15%) |
Feb 28, 2008 | 20.24 | 20.31 | 19.95 | 19.96 | 3,824,376 | -0.36(-1.77%) |
Feb 27, 2008 | 20.31 | 20.47 | 20.22 | 20.32 | 3,697,395 | -0.06(-0.30%) |
Feb 26, 2008 | 20.23 | 20.51 | 19.95 | 20.38 | 7,324,931 | -0.29(-1.41%) |
Feb 25, 2008 | 20.64 | 20.70 | 20.29 | 20.67 | 8,278,289 | +0.17(+0.82%) |
Feb 22, 2008 | 21.27 | 21.27 | 20.26 | 20.50 | 7,924,628 | -0.53(-2.54%) |
Feb 21, 2008 | 20.91 | 21.37 | 20.91 | 21.04 | 4,444,491 | -0.19(-0.91%) |
Feb 20, 2008 | 20.80 | 21.26 | 20.79 | 21.23 | 4,168,777 | +0.34(+1.63%) |
Feb 19, 2008 | 21.47 | 21.50 | 20.80 | 20.89 | 3,551,313 | -0.01(-0.06%) |
Feb 18, 2008 | 21.06 | 21.22 | 20.81 | 20.90 | 3,545,016 | +0.00(+0.00%) |
Feb 15, 2008 | 21.06 | 21.22 | 20.81 | 20.90 | 3,545,016 | -0.31(-1.46%) |
Feb 14, 2008 | 21.11 | 21.91 | 21.11 | 21.21 | 5,828,313 | -0.19(-0.87%) |
Feb 13, 2008 | 21.04 | 21.47 | 20.99 | 21.40 | 6,425,440 | +0.66(+3.17%) |
Feb 12, 2008 | 20.04 | 20.99 | 20.04 | 20.74 | 6,651,413 | +0.61(+3.02%) |
Feb 11, 2008 | 20.02 | 20.24 | 19.90 | 20.13 | 3,190,713 | +0.17(+0.87%) |
Feb 08, 2008 | 19.87 | 20.18 | 19.87 | 19.96 | 5,054,135 | +0.02(+0.12%) |
Feb 07, 2008 | 19.82 | 20.09 | 19.49 | 19.93 | 7,635,028 | +0.06(+0.31%) |
Feb 06, 2008 | 20.36 | 20.45 | 19.83 | 19.87 | 4,403,647 | -0.38(-1.90%) |
Feb 05, 2008 | 20.44 | 20.70 | 20.24 | 20.26 | 5,245,132 | -0.56(-2.71%) |
Feb 04, 2008 | 21.06 | 21.38 | 20.70 | 20.82 | 2,782,309 | -0.20(-0.97%) |
Feb 01, 2008 | 20.82 | 21.24 | 20.25 | 21.03 | 7,825,023 | +0.71(+3.51%) |
Jan 31, 2008 | 19.96 | 20.41 | 19.85 | 20.31 | 15,694,891 | -0.15(-0.73%) |
Jan 30, 2008 | 21.22 | 21.54 | 20.39 | 20.46 | 9,943,787 | -0.84(-3.96%) |
Jan 29, 2008 | 21.07 | 21.44 | 20.91 | 21.31 | 6,113,156 | +0.38(+1.84%) |
Jan 28, 2008 | 20.25 | 20.98 | 20.25 | 20.92 | 3,721,820 | +0.35(+1.69%) |
Jan 25, 2008 | 20.87 | 20.89 | 20.46 | 20.57 | 5,160,165 | +0.03(+0.15%) |
Jan 24, 2008 | 20.10 | 20.86 | 20.10 | 20.54 | 6,291,437 | -0.16(-0.75%) |
Jan 23, 2008 | 19.51 | 20.82 | 19.50 | 20.70 | 8,133,966 | +0.73(+3.64%) |
Jan 22, 2008 | 19.66 | 20.39 | 19.53 | 19.97 | 7,348,624 | -0.65(-3.13%) |
Jan 21, 2008 | 20.82 | 21.11 | 20.24 | 20.62 | 7,522,850 | +0.00(+0.00%) |
Jan 18, 2008 | 20.82 | 21.11 | 20.24 | 20.62 | 7,522,850 | +0.11(+0.55%) |
Jan 17, 2008 | 20.61 | 20.95 | 20.42 | 20.50 | 5,570,005 | -0.38(-1.81%) |
Jan 16, 2008 | 20.63 | 21.26 | 20.58 | 20.88 | 7,572,550 | +0.36(+1.75%) |
Jan 15, 2008 | 20.36 | 20.71 | 20.32 | 20.52 | 5,788,742 | +0.04(+0.21%) |
Jan 14, 2008 | 20.60 | 20.69 | 20.10 | 20.48 | 7,698,397 | -0.49(-2.34%) |
Jan 11, 2008 | 21.37 | 21.37 | 20.79 | 20.97 | 5,999,535 | -0.06(-0.27%) |
Jan 10, 2008 | 20.86 | 21.29 | 20.64 | 21.03 | 5,699,603 | +0.22(+1.07%) |
Jan 09, 2008 | 20.80 | 21.03 | 20.55 | 20.80 | 6,763,678 | -0.03(-0.15%) |
Jan 08, 2008 | 21.37 | 21.59 | 20.80 | 20.83 | 5,757,555 | -0.70(-3.26%) |
Jan 07, 2008 | 21.26 | 21.60 | 21.03 | 21.54 | 5,001,629 | +0.42(+2.00%) |
Jan 04, 2008 | 21.39 | 21.57 | 21.02 | 21.11 | 6,978,430 | -0.70(-3.22%) |
Jan 03, 2008 | 21.90 | 22.28 | 21.74 | 21.81 | 5,350,980 | +0.09(+0.43%) |
Jan 02, 2008 | 22.36 | 22.50 | 21.59 | 21.72 | 6,653,230 | -0.76(-3.40%) |