Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.67 | 21.67 | 21.16 | 21.41 | 10,880,017 | -0.01(-0.06%) |
Mar 28, 2008 | 21.64 | 22.13 | 21.35 | 21.42 | 7,160,488 | -1.29(-5.70%) |
Mar 27, 2008 | 22.71 | 23.46 | 22.34 | 22.72 | 9,238,734 | +0.11(+0.46%) |
Mar 26, 2008 | 24.12 | 24.20 | 22.54 | 22.61 | 9,760,312 | -1.69(-6.95%) |
Mar 25, 2008 | 24.56 | 24.71 | 23.75 | 24.30 | 4,970,287 | -0.35(-1.44%) |
Mar 24, 2008 | 23.33 | 25.13 | 23.19 | 24.66 | 8,460,056 | +1.52(+6.59%) |
Mar 21, 2008 | 22.03 | 23.41 | 22.01 | 23.13 | 9,143,404 | +0.00(+0.00%) |
Mar 20, 2008 | 22.03 | 23.41 | 22.01 | 23.13 | 9,143,404 | +1.12(+5.10%) |
Mar 19, 2008 | 21.86 | 22.71 | 21.81 | 22.01 | 7,900,954 | -0.06(-0.27%) |
Mar 18, 2008 | 21.65 | 22.33 | 21.54 | 22.07 | 7,326,740 | +0.78(+3.67%) |
Mar 17, 2008 | 20.73 | 21.42 | 20.18 | 21.29 | 8,891,626 | -0.40(-1.85%) |
Mar 14, 2008 | 22.20 | 22.44 | 21.16 | 21.69 | 6,778,500 | -0.31(-1.40%) |
Mar 13, 2008 | 21.42 | 22.08 | 20.89 | 22.00 | 8,946,964 | -0.12(-0.53%) |
Mar 12, 2008 | 22.38 | 23.03 | 22.04 | 22.11 | 7,319,941 | -0.26(-1.15%) |
Mar 11, 2008 | 22.09 | 22.51 | 21.33 | 22.37 | 10,504,313 | +0.82(+3.81%) |
Mar 10, 2008 | 22.05 | 22.48 | 21.39 | 21.55 | 10,227,791 | +0.04(+0.18%) |
Mar 07, 2008 | 22.40 | 22.82 | 21.23 | 21.51 | 15,278,163 | -1.48(-6.43%) |
Mar 06, 2008 | 23.79 | 24.13 | 22.46 | 22.99 | 14,020,226 | -1.54(-6.27%) |
Mar 05, 2008 | 24.90 | 25.96 | 24.39 | 24.52 | 8,470,621 | -0.45(-1.81%) |
Mar 04, 2008 | 23.76 | 25.12 | 23.76 | 24.98 | 6,399,584 | +0.53(+2.15%) |
Mar 03, 2008 | 24.24 | 24.58 | 23.66 | 24.45 | 8,135,562 | +0.13(+0.54%) |
Feb 29, 2008 | 24.76 | 25.38 | 24.14 | 24.32 | 8,417,104 | -0.65(-2.60%) |
Feb 28, 2008 | 24.98 | 25.41 | 24.73 | 24.97 | 7,542,731 | -0.36(-1.43%) |
Feb 27, 2008 | 24.96 | 25.77 | 24.85 | 25.33 | 8,104,930 | +0.07(+0.29%) |
Feb 26, 2008 | 24.31 | 25.68 | 24.31 | 25.26 | 10,721,083 | +0.97(+4.00%) |
Feb 25, 2008 | 23.22 | 24.60 | 23.22 | 24.29 | 12,347,095 | +0.64(+2.72%) |
Feb 22, 2008 | 23.15 | 23.82 | 22.71 | 23.64 | 5,500,694 | +0.50(+2.16%) |
Feb 21, 2008 | 24.51 | 24.51 | 22.60 | 23.15 | 6,116,425 | -0.47(-2.00%) |
Feb 20, 2008 | 22.67 | 23.87 | 22.53 | 23.62 | 5,887,555 | +0.74(+3.21%) |
Feb 19, 2008 | 24.05 | 24.07 | 22.72 | 22.88 | 7,526,641 | -0.94(-3.94%) |
Feb 18, 2008 | 23.64 | 23.86 | 23.17 | 23.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.64 | 23.86 | 23.17 | 23.82 | 6,209,401 | +0.06(+0.25%) |
Feb 14, 2008 | 24.63 | 24.63 | 23.66 | 23.76 | 8,389,978 | -1.19(-4.76%) |
Feb 13, 2008 | 25.02 | 25.35 | 24.80 | 24.95 | 6,333,419 | +0.07(+0.26%) |
Feb 12, 2008 | 25.05 | 25.56 | 24.62 | 24.89 | 7,499,066 | -0.06(-0.24%) |
Feb 11, 2008 | 24.28 | 25.12 | 24.17 | 24.95 | 5,861,628 | +0.58(+2.37%) |
Feb 08, 2008 | 24.64 | 25.00 | 24.22 | 24.37 | 6,774,166 | -0.37(-1.51%) |
Feb 07, 2008 | 23.20 | 25.14 | 23.20 | 24.74 | 13,026,539 | +0.88(+3.69%) |
Feb 06, 2008 | 24.47 | 25.08 | 23.53 | 23.86 | 12,079,614 | -0.47(-1.94%) |
Feb 05, 2008 | 25.53 | 25.54 | 24.16 | 24.33 | 12,624,803 | -1.61(-6.20%) |
Feb 04, 2008 | 26.27 | 26.66 | 25.56 | 25.94 | 9,987,782 | -0.16(-0.60%) |
Feb 01, 2008 | 25.33 | 26.16 | 25.03 | 26.10 | 6,871,748 | +0.58(+2.29%) |
Jan 31, 2008 | 24.24 | 26.24 | 23.90 | 25.52 | 12,297,751 | +1.31(+5.43%) |
Jan 30, 2008 | 24.92 | 25.33 | 24.02 | 24.20 | 13,454,617 | -0.87(-3.46%) |
Jan 29, 2008 | 24.39 | 25.14 | 24.06 | 25.07 | 8,188,494 | +0.79(+3.25%) |
Jan 28, 2008 | 22.83 | 24.30 | 22.78 | 24.28 | 6,323,716 | +1.29(+5.63%) |
Jan 25, 2008 | 23.24 | 23.80 | 22.74 | 22.99 | 10,156,433 | -0.26(-1.10%) |
Jan 24, 2008 | 23.86 | 24.41 | 22.76 | 23.24 | 11,154,526 | -0.56(-2.37%) |
Jan 23, 2008 | 20.73 | 23.89 | 19.87 | 23.81 | 19,455,118 | +2.41(+11.26%) |
Jan 22, 2008 | 18.39 | 21.75 | 18.39 | 21.40 | 13,718,127 | +1.78(+9.07%) |
Jan 21, 2008 | 19.68 | 20.37 | 19.32 | 19.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.68 | 20.37 | 19.32 | 19.62 | 11,893,191 | +0.55(+2.86%) |
Jan 17, 2008 | 19.83 | 19.85 | 18.76 | 19.07 | 11,681,140 | -0.66(-3.33%) |
Jan 16, 2008 | 19.54 | 20.15 | 19.54 | 19.73 | 10,978,841 | -0.09(-0.43%) |
Jan 15, 2008 | 20.63 | 20.63 | 19.51 | 19.82 | 9,997,216 | -1.04(-5.01%) |
Jan 14, 2008 | 20.79 | 21.02 | 20.42 | 20.86 | 7,412,403 | +0.19(+0.92%) |
Jan 11, 2008 | 21.43 | 21.58 | 20.37 | 20.67 | 9,269,408 | -1.07(-4.92%) |
Jan 10, 2008 | 21.02 | 22.13 | 20.43 | 21.74 | 7,776,615 | +0.52(+2.44%) |
Jan 09, 2008 | 20.74 | 21.27 | 20.19 | 21.22 | 8,137,052 | +0.48(+2.31%) |
Jan 08, 2008 | 21.87 | 21.87 | 20.66 | 20.74 | 9,098,014 | -0.98(-4.51%) |
Jan 07, 2008 | 20.85 | 21.85 | 20.74 | 21.72 | 10,051,677 | +1.03(+4.98%) |
Jan 04, 2008 | 21.56 | 21.73 | 20.18 | 20.69 | 18,828,724 | -1.39(-6.31%) |
Jan 03, 2008 | 23.30 | 23.43 | 22.03 | 22.08 | 6,656,815 | -1.18(-5.08%) |
Jan 02, 2008 | 24.14 | 24.30 | 23.24 | 23.26 | 5,190,625 | -0.86(-3.57%) |