Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.13 | 23.22 | 22.76 | 22.97 | 5,907,265 | -0.20(-0.86%) |
Mar 28, 2008 | 23.31 | 23.39 | 23.12 | 23.17 | 3,072,537 | +0.05(+0.21%) |
Mar 27, 2008 | 23.60 | 23.71 | 23.04 | 23.12 | 3,882,583 | -0.46(-1.94%) |
Mar 26, 2008 | 23.38 | 23.62 | 23.25 | 23.58 | 5,643,679 | +0.13(+0.55%) |
Mar 25, 2008 | 23.16 | 23.50 | 23.06 | 23.45 | 4,852,802 | +0.34(+1.48%) |
Mar 24, 2008 | 22.93 | 23.22 | 22.81 | 23.11 | 4,401,802 | +0.30(+1.32%) |
Mar 21, 2008 | 22.70 | 22.86 | 22.43 | 22.81 | 6,519,885 | -0.00(-0.00%) |
Mar 20, 2008 | 22.70 | 22.86 | 22.43 | 22.81 | 6,519,885 | +0.18(+0.79%) |
Mar 19, 2008 | 23.41 | 23.59 | 22.62 | 22.63 | 5,757,052 | -0.71(-3.05%) |
Mar 18, 2008 | 23.01 | 23.36 | 22.80 | 23.34 | 8,371,649 | +0.71(+3.15%) |
Mar 17, 2008 | 22.00 | 22.86 | 21.83 | 22.63 | 7,347,301 | +0.40(+1.79%) |
Mar 14, 2008 | 23.08 | 23.15 | 21.86 | 22.23 | 9,113,123 | -0.66(-2.87%) |
Mar 13, 2008 | 23.00 | 23.02 | 22.63 | 22.89 | 6,634,559 | -0.18(-0.77%) |
Mar 12, 2008 | 23.00 | 23.27 | 22.94 | 23.07 | 5,507,120 | +0.16(+0.69%) |
Mar 11, 2008 | 22.76 | 23.18 | 22.47 | 22.91 | 5,368,026 | +0.61(+2.73%) |
Mar 10, 2008 | 22.25 | 22.52 | 22.25 | 22.30 | 6,255,950 | +0.03(+0.15%) |
Mar 07, 2008 | 22.21 | 22.51 | 22.08 | 22.27 | 6,715,438 | -0.07(-0.31%) |
Mar 06, 2008 | 22.99 | 23.07 | 22.28 | 22.34 | 6,153,837 | -0.84(-3.60%) |
Mar 05, 2008 | 22.56 | 23.17 | 22.56 | 23.17 | 6,077,913 | +0.56(+2.48%) |
Mar 04, 2008 | 22.50 | 22.77 | 22.43 | 22.61 | 4,790,515 | -0.05(-0.24%) |
Mar 03, 2008 | 22.49 | 22.73 | 22.34 | 22.67 | 4,256,300 | +0.19(+0.85%) |
Feb 29, 2008 | 23.09 | 23.09 | 22.42 | 22.47 | 4,556,274 | -0.68(-2.96%) |
Feb 28, 2008 | 23.17 | 23.28 | 23.05 | 23.16 | 4,877,946 | -0.16(-0.70%) |
Feb 27, 2008 | 23.58 | 23.68 | 23.23 | 23.32 | 5,857,003 | -0.25(-1.07%) |
Feb 26, 2008 | 23.38 | 23.71 | 23.32 | 23.58 | 4,631,479 | +0.13(+0.55%) |
Feb 25, 2008 | 23.25 | 23.48 | 23.01 | 23.45 | 5,913,266 | +0.25(+1.09%) |
Feb 22, 2008 | 22.93 | 23.22 | 22.65 | 23.19 | 3,344,213 | +0.33(+1.44%) |
Feb 21, 2008 | 23.33 | 23.33 | 22.82 | 22.86 | 3,821,456 | -0.34(-1.45%) |
Feb 20, 2008 | 23.00 | 23.28 | 22.83 | 23.20 | 3,263,653 | +0.04(+0.18%) |
Feb 19, 2008 | 23.16 | 23.37 | 22.94 | 23.16 | 3,757,606 | +0.22(+0.96%) |
Feb 18, 2008 | 23.10 | 23.17 | 22.71 | 22.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.10 | 23.17 | 22.71 | 22.94 | 4,300,272 | -0.27(-1.18%) |
Feb 14, 2008 | 23.50 | 23.64 | 23.16 | 23.21 | 5,488,486 | -0.09(-0.38%) |
Feb 13, 2008 | 23.27 | 23.37 | 22.85 | 23.30 | 6,335,349 | +0.62(+2.75%) |
Feb 12, 2008 | 22.08 | 22.80 | 22.08 | 22.68 | 4,576,327 | +0.66(+3.02%) |
Feb 11, 2008 | 22.40 | 22.40 | 21.84 | 22.02 | 4,394,152 | -0.34(-1.53%) |
Feb 08, 2008 | 21.94 | 22.50 | 21.89 | 22.36 | 6,153,021 | +0.26(+1.18%) |
Feb 07, 2008 | 22.19 | 22.31 | 21.84 | 22.10 | 6,153,459 | -0.16(-0.74%) |
Feb 06, 2008 | 22.17 | 22.47 | 22.04 | 22.26 | 6,697,064 | +0.20(+0.90%) |
Feb 05, 2008 | 22.49 | 22.64 | 22.06 | 22.06 | 6,305,815 | -0.79(-3.45%) |
Feb 04, 2008 | 22.69 | 22.90 | 22.43 | 22.85 | 3,997,359 | +0.16(+0.72%) |
Feb 01, 2008 | 22.22 | 22.75 | 22.17 | 22.69 | 4,484,516 | +0.50(+2.25%) |
Jan 31, 2008 | 21.32 | 22.32 | 21.21 | 22.19 | 6,698,224 | +0.57(+2.66%) |
Jan 30, 2008 | 21.46 | 22.04 | 21.42 | 21.61 | 4,384,312 | +0.05(+0.25%) |
Jan 29, 2008 | 21.54 | 21.62 | 21.40 | 21.56 | 3,396,166 | +0.10(+0.48%) |
Jan 28, 2008 | 20.98 | 21.53 | 20.98 | 21.45 | 4,071,701 | +0.27(+1.26%) |
Jan 25, 2008 | 21.27 | 21.36 | 20.94 | 21.19 | 5,374,470 | +0.15(+0.72%) |
Jan 24, 2008 | 20.84 | 21.16 | 20.39 | 21.04 | 8,784,074 | +0.14(+0.69%) |
Jan 23, 2008 | 19.41 | 20.91 | 19.19 | 20.89 | 9,280,897 | +0.94(+4.70%) |
Jan 22, 2008 | 19.52 | 20.24 | 18.87 | 19.95 | 8,185,166 | -0.57(-2.77%) |
Jan 21, 2008 | 21.06 | 21.13 | 20.45 | 20.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.06 | 21.13 | 20.45 | 20.52 | 7,566,457 | -0.44(-2.09%) |
Jan 17, 2008 | 21.63 | 21.90 | 20.95 | 20.96 | 5,016,239 | -0.68(-3.13%) |
Jan 16, 2008 | 21.64 | 21.84 | 21.41 | 21.64 | 6,012,119 | -0.14(-0.63%) |
Jan 15, 2008 | 21.86 | 22.07 | 21.61 | 21.78 | 6,041,870 | -0.31(-1.43%) |
Jan 14, 2008 | 21.51 | 22.30 | 21.37 | 22.09 | 5,700,110 | +0.71(+3.33%) |
Jan 11, 2008 | 21.43 | 21.54 | 21.32 | 21.38 | 6,619,332 | -0.28(-1.30%) |
Jan 10, 2008 | 21.21 | 21.81 | 21.15 | 21.66 | 5,266,707 | +0.33(+1.54%) |
Jan 09, 2008 | 21.54 | 21.73 | 21.13 | 21.33 | 6,581,446 | -0.39(-1.80%) |
Jan 08, 2008 | 21.70 | 21.94 | 21.49 | 21.72 | 7,119,839 | +0.11(+0.51%) |
Jan 07, 2008 | 21.34 | 22.06 | 21.34 | 21.61 | 7,343,805 | +0.36(+1.67%) |
Jan 04, 2008 | 22.12 | 22.30 | 21.15 | 21.26 | 9,065,383 | -0.83(-3.75%) |
Jan 03, 2008 | 22.11 | 22.35 | 21.75 | 22.08 | 4,677,346 | +0.00(+0.00%) |
Jan 02, 2008 | 22.52 | 22.54 | 22.01 | 22.08 | 4,469,611 | -0.28(-1.25%) |