Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.08 | 23.96 | 23.08 | 23.83 | 16,895,070 | +0.72(+3.13%) |
Mar 28, 2008 | 23.08 | 23.30 | 22.96 | 23.10 | 8,879,077 | +0.06(+0.26%) |
Mar 27, 2008 | 23.34 | 23.39 | 23.03 | 23.04 | 11,531,662 | -0.03(-0.11%) |
Mar 26, 2008 | 23.09 | 23.16 | 22.73 | 23.07 | 11,442,098 | -0.13(-0.58%) |
Mar 25, 2008 | 23.05 | 23.25 | 22.74 | 23.20 | 14,351,248 | +0.23(+1.01%) |
Mar 24, 2008 | 22.01 | 23.10 | 22.01 | 22.97 | 14,397,731 | +0.79(+3.56%) |
Mar 21, 2008 | 21.98 | 22.45 | 21.41 | 22.18 | 16,671,145 | +0.00(+0.00%) |
Mar 20, 2008 | 21.98 | 22.45 | 21.41 | 22.18 | 16,671,145 | +0.18(+0.83%) |
Mar 19, 2008 | 23.19 | 23.19 | 22.00 | 22.00 | 16,522,242 | -1.07(-4.65%) |
Mar 18, 2008 | 22.07 | 23.15 | 22.07 | 23.07 | 23,293,032 | +1.32(+6.09%) |
Mar 17, 2008 | 21.70 | 22.25 | 21.14 | 21.75 | 17,439,368 | -0.26(-1.19%) |
Mar 14, 2008 | 22.77 | 22.77 | 21.72 | 22.01 | 17,754,234 | -0.35(-1.57%) |
Mar 13, 2008 | 21.39 | 22.47 | 21.33 | 22.36 | 16,122,778 | +0.43(+1.98%) |
Mar 12, 2008 | 22.41 | 22.57 | 21.91 | 21.93 | 17,204,714 | -0.36(-1.59%) |
Mar 11, 2008 | 21.33 | 22.28 | 21.33 | 22.28 | 19,250,882 | +1.27(+6.03%) |
Mar 10, 2008 | 21.70 | 21.97 | 20.85 | 21.02 | 20,025,208 | -0.65(-3.00%) |
Mar 07, 2008 | 21.36 | 21.97 | 21.20 | 21.67 | 16,243,699 | +0.03(+0.14%) |
Mar 06, 2008 | 22.07 | 22.27 | 21.54 | 21.64 | 12,804,857 | -0.65(-2.92%) |
Mar 05, 2008 | 22.36 | 22.75 | 22.07 | 22.29 | 15,652,393 | -0.21(-0.95%) |
Mar 04, 2008 | 22.82 | 22.83 | 22.15 | 22.50 | 16,580,351 | -0.37(-1.63%) |
Mar 03, 2008 | 22.74 | 22.97 | 22.26 | 22.88 | 14,421,389 | +0.26(+1.14%) |
Feb 29, 2008 | 23.45 | 23.45 | 22.39 | 22.62 | 18,113,190 | -0.94(-3.99%) |
Feb 28, 2008 | 23.95 | 24.10 | 23.49 | 23.56 | 15,300,364 | -0.45(-1.87%) |
Feb 27, 2008 | 23.68 | 24.34 | 23.68 | 24.01 | 18,526,616 | -0.00(-0.02%) |
Feb 26, 2008 | 23.35 | 24.09 | 23.34 | 24.01 | 24,826,878 | +0.42(+1.78%) |
Feb 25, 2008 | 23.01 | 23.62 | 22.92 | 23.59 | 13,511,111 | +0.58(+2.52%) |
Feb 22, 2008 | 23.10 | 23.10 | 22.45 | 23.01 | 11,891,718 | +0.21(+0.90%) |
Feb 21, 2008 | 22.91 | 23.19 | 22.73 | 22.80 | 11,499,239 | -0.16(-0.70%) |
Feb 20, 2008 | 22.43 | 22.98 | 22.17 | 22.97 | 14,949,910 | +0.38(+1.69%) |
Feb 19, 2008 | 22.79 | 23.26 | 22.48 | 22.58 | 10,799,350 | -0.12(-0.53%) |
Feb 18, 2008 | 22.85 | 22.90 | 22.50 | 22.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.85 | 22.90 | 22.50 | 22.70 | 9,916,835 | -0.26(-1.12%) |
Feb 14, 2008 | 23.27 | 23.38 | 22.74 | 22.96 | 17,060,352 | -0.27(-1.18%) |
Feb 13, 2008 | 22.92 | 23.29 | 22.76 | 23.23 | 15,931,174 | +0.62(+2.76%) |
Feb 12, 2008 | 22.86 | 23.09 | 22.48 | 22.61 | 16,534,571 | +0.08(+0.35%) |
Feb 11, 2008 | 22.05 | 22.59 | 21.50 | 22.53 | 14,852,765 | +0.70(+3.22%) |
Feb 08, 2008 | 21.88 | 22.05 | 21.54 | 21.83 | 12,002,264 | +0.03(+0.14%) |
Feb 07, 2008 | 21.73 | 22.03 | 20.97 | 21.80 | 28,141,150 | +0.14(+0.64%) |
Feb 06, 2008 | 21.83 | 22.45 | 21.61 | 21.66 | 25,289,116 | +0.15(+0.70%) |
Feb 05, 2008 | 22.58 | 22.79 | 21.40 | 21.51 | 20,678,128 | -1.24(-5.46%) |
Feb 04, 2008 | 23.15 | 23.23 | 22.58 | 22.75 | 8,759,407 | -0.33(-1.41%) |
Feb 01, 2008 | 22.42 | 23.31 | 22.42 | 23.08 | 25,071,970 | +0.68(+3.04%) |
Jan 31, 2008 | 21.55 | 22.50 | 21.13 | 22.40 | 23,105,948 | +0.29(+1.30%) |
Jan 30, 2008 | 22.07 | 22.63 | 21.82 | 22.11 | 32,599,608 | -0.03(-0.14%) |
Jan 29, 2008 | 21.58 | 22.16 | 21.46 | 22.14 | 20,788,432 | +0.82(+3.82%) |
Jan 28, 2008 | 20.55 | 21.45 | 20.37 | 21.32 | 19,000,024 | +0.71(+3.47%) |
Jan 25, 2008 | 21.80 | 21.80 | 20.53 | 20.61 | 21,011,514 | -0.72(-3.37%) |
Jan 24, 2008 | 21.30 | 21.68 | 20.91 | 21.33 | 25,202,448 | +0.28(+1.33%) |
Jan 23, 2008 | 19.89 | 21.26 | 19.15 | 21.05 | 35,855,068 | +0.77(+3.82%) |
Jan 22, 2008 | 18.38 | 20.76 | 18.34 | 20.27 | 39,027,380 | +0.56(+2.83%) |
Jan 21, 2008 | 19.92 | 20.70 | 19.36 | 19.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.92 | 20.70 | 19.36 | 19.71 | 30,192,708 | -0.15(-0.77%) |
Jan 17, 2008 | 20.56 | 21.08 | 19.63 | 19.87 | 26,763,780 | -0.68(-3.33%) |
Jan 16, 2008 | 20.58 | 21.07 | 20.28 | 20.55 | 34,993,108 | -0.60(-2.85%) |
Jan 15, 2008 | 21.70 | 21.92 | 20.95 | 21.15 | 19,194,202 | -0.86(-3.89%) |
Jan 14, 2008 | 22.22 | 22.41 | 21.66 | 22.01 | 17,328,470 | -0.18(-0.79%) |
Jan 11, 2008 | 22.52 | 22.70 | 21.90 | 22.19 | 13,339,473 | -0.55(-2.42%) |
Jan 10, 2008 | 22.05 | 22.85 | 21.65 | 22.74 | 17,332,234 | +0.55(+2.48%) |
Jan 09, 2008 | 22.17 | 22.22 | 21.42 | 22.19 | 20,417,502 | +0.26(+1.19%) |
Jan 08, 2008 | 21.66 | 22.63 | 21.66 | 21.93 | 17,894,084 | +0.21(+0.96%) |
Jan 07, 2008 | 21.70 | 22.09 | 21.17 | 21.72 | 16,522,335 | -0.15(-0.67%) |
Jan 04, 2008 | 22.25 | 22.25 | 21.71 | 21.86 | 18,525,372 | -0.56(-2.52%) |
Jan 03, 2008 | 22.24 | 22.46 | 22.02 | 22.43 | 12,436,845 | +0.18(+0.79%) |
Jan 02, 2008 | 23.01 | 23.42 | 22.20 | 22.25 | 27,370,070 | -0.71(-3.11%) |