Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.16 | 21.23 | 20.61 | 20.79 | 19,912,912 | -0.39(-1.85%) |
Mar 28, 2008 | 21.32 | 21.55 | 21.10 | 21.18 | 15,166,405 | -0.25(-1.15%) |
Mar 27, 2008 | 21.77 | 21.97 | 21.36 | 21.42 | 15,249,508 | -0.31(-1.43%) |
Mar 26, 2008 | 21.50 | 22.11 | 21.50 | 21.73 | 16,867,938 | +0.26(+1.23%) |
Mar 25, 2008 | 21.51 | 21.86 | 21.31 | 21.47 | 13,173,786 | -0.06(-0.30%) |
Mar 24, 2008 | 21.34 | 22.06 | 21.21 | 21.53 | 12,168,435 | +0.33(+1.55%) |
Mar 21, 2008 | 20.62 | 21.25 | 20.08 | 21.20 | 21,269,448 | +0.00(+0.00%) |
Mar 20, 2008 | 20.62 | 21.25 | 20.08 | 21.20 | 21,269,448 | +0.59(+2.85%) |
Mar 19, 2008 | 22.13 | 22.36 | 20.57 | 20.62 | 21,471,858 | -1.11(-5.12%) |
Mar 18, 2008 | 21.65 | 22.13 | 21.22 | 21.73 | 18,727,844 | +0.44(+2.08%) |
Mar 17, 2008 | 21.42 | 21.82 | 21.11 | 21.29 | 24,550,724 | -1.81(-7.83%) |
Mar 14, 2008 | 24.01 | 24.01 | 22.62 | 23.10 | 16,661,810 | -0.78(-3.26%) |
Mar 13, 2008 | 23.35 | 24.00 | 22.66 | 23.88 | 18,178,256 | +0.24(+1.02%) |
Mar 12, 2008 | 24.84 | 24.86 | 23.51 | 23.63 | 17,396,516 | -1.14(-4.60%) |
Mar 11, 2008 | 24.25 | 24.83 | 24.09 | 24.77 | 21,489,528 | +1.11(+4.70%) |
Mar 10, 2008 | 23.32 | 24.02 | 23.21 | 23.66 | 14,824,237 | +0.21(+0.87%) |
Mar 07, 2008 | 23.34 | 23.69 | 23.05 | 23.46 | 17,845,714 | -0.22(-0.94%) |
Mar 06, 2008 | 24.28 | 24.61 | 23.56 | 23.68 | 17,888,180 | -0.77(-3.15%) |
Mar 05, 2008 | 24.36 | 24.51 | 24.10 | 24.45 | 14,408,316 | +0.36(+1.48%) |
Mar 04, 2008 | 24.35 | 24.50 | 23.68 | 24.09 | 25,006,820 | -0.43(-1.77%) |
Mar 03, 2008 | 24.16 | 24.69 | 24.14 | 24.53 | 13,697,296 | +0.30(+1.22%) |
Feb 29, 2008 | 24.46 | 24.48 | 24.14 | 24.23 | 15,315,315 | -0.45(-1.83%) |
Feb 28, 2008 | 24.84 | 25.00 | 24.53 | 24.68 | 24,270,258 | -0.10(-0.39%) |
Feb 27, 2008 | 24.37 | 25.01 | 24.19 | 24.78 | 16,910,250 | +0.42(+1.74%) |
Feb 26, 2008 | 23.83 | 24.61 | 23.60 | 24.35 | 12,014,898 | +0.46(+1.91%) |
Feb 25, 2008 | 23.50 | 24.05 | 23.28 | 23.90 | 9,729,341 | +0.40(+1.71%) |
Feb 22, 2008 | 23.29 | 23.52 | 22.79 | 23.50 | 10,832,240 | +0.34(+1.48%) |
Feb 21, 2008 | 23.98 | 24.14 | 23.02 | 23.16 | 12,935,398 | -0.89(-3.71%) |
Feb 20, 2008 | 23.94 | 24.14 | 23.49 | 24.05 | 14,593,523 | +0.10(+0.44%) |
Feb 19, 2008 | 23.82 | 24.22 | 23.53 | 23.94 | 18,469,616 | +0.77(+3.30%) |
Feb 18, 2008 | 23.08 | 23.23 | 22.65 | 23.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.08 | 23.23 | 22.65 | 23.18 | 14,869,946 | +0.06(+0.26%) |
Feb 14, 2008 | 23.24 | 23.64 | 23.08 | 23.12 | 14,412,508 | +0.05(+0.22%) |
Feb 13, 2008 | 22.62 | 23.14 | 22.62 | 23.07 | 13,283,773 | +0.57(+2.55%) |
Feb 12, 2008 | 22.52 | 23.12 | 22.24 | 22.49 | 16,171,884 | +0.07(+0.30%) |
Feb 11, 2008 | 22.57 | 22.63 | 21.95 | 22.43 | 21,766,418 | -0.08(-0.36%) |
Feb 08, 2008 | 21.54 | 22.67 | 21.33 | 22.51 | 25,134,876 | +1.41(+6.70%) |
Feb 07, 2008 | 20.84 | 21.30 | 20.61 | 21.10 | 19,264,606 | +0.18(+0.87%) |
Feb 06, 2008 | 21.75 | 21.75 | 20.81 | 20.91 | 15,932,302 | -0.50(-2.34%) |
Feb 05, 2008 | 21.92 | 21.92 | 21.29 | 21.41 | 17,693,390 | -0.89(-3.99%) |
Feb 04, 2008 | 22.44 | 22.70 | 22.03 | 22.30 | 15,024,101 | -0.07(-0.33%) |
Feb 01, 2008 | 22.03 | 22.40 | 21.53 | 22.38 | 26,538,002 | +0.92(+4.29%) |
Jan 31, 2008 | 22.65 | 22.65 | 21.26 | 21.46 | 28,866,014 | -1.75(-7.54%) |
Jan 30, 2008 | 23.90 | 23.93 | 22.97 | 23.21 | 15,265,308 | -0.56(-2.34%) |
Jan 29, 2008 | 23.26 | 24.05 | 23.26 | 23.76 | 18,854,076 | +0.96(+4.20%) |
Jan 28, 2008 | 22.42 | 22.85 | 21.84 | 22.80 | 13,601,830 | +0.46(+2.06%) |
Jan 25, 2008 | 22.95 | 23.05 | 22.26 | 22.34 | 20,424,096 | -0.44(-1.94%) |
Jan 24, 2008 | 21.54 | 23.01 | 21.54 | 22.79 | 23,456,518 | +1.26(+5.84%) |
Jan 23, 2008 | 20.66 | 21.53 | 19.75 | 21.53 | 22,950,388 | +0.25(+1.16%) |
Jan 22, 2008 | 20.13 | 21.50 | 19.71 | 21.28 | 31,184,624 | -0.36(-1.68%) |
Jan 21, 2008 | 21.92 | 22.41 | 20.95 | 21.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.92 | 22.41 | 20.95 | 21.65 | 23,221,154 | -0.11(-0.50%) |
Jan 17, 2008 | 23.07 | 23.51 | 21.63 | 21.76 | 20,670,354 | -1.24(-5.39%) |
Jan 16, 2008 | 23.72 | 24.13 | 22.81 | 23.00 | 17,557,264 | -0.78(-3.30%) |
Jan 15, 2008 | 24.76 | 24.76 | 23.75 | 23.78 | 13,383,670 | -1.24(-4.94%) |
Jan 14, 2008 | 25.09 | 25.20 | 24.50 | 25.02 | 12,629,005 | +0.17(+0.70%) |
Jan 11, 2008 | 25.23 | 25.44 | 24.78 | 24.84 | 12,845,922 | -0.67(-2.63%) |
Jan 10, 2008 | 25.76 | 25.98 | 24.83 | 25.51 | 16,485,137 | -0.57(-2.20%) |
Jan 09, 2008 | 26.21 | 26.50 | 25.61 | 26.09 | 18,378,780 | -0.61(-2.29%) |
Jan 08, 2008 | 27.31 | 27.62 | 26.61 | 26.70 | 18,697,798 | -0.17(-0.64%) |
Jan 07, 2008 | 27.11 | 27.47 | 26.60 | 26.87 | 16,459,192 | -0.28(-1.04%) |
Jan 04, 2008 | 27.96 | 27.96 | 27.10 | 27.15 | 13,100,718 | -1.05(-3.73%) |
Jan 03, 2008 | 28.13 | 28.82 | 27.80 | 28.21 | 10,520,928 | +0.22(+0.78%) |
Jan 02, 2008 | 27.80 | 28.24 | 27.80 | 27.99 | 12,491,069 | +0.25(+0.89%) |