Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.13 | 23.22 | 22.76 | 22.97 | 5,908,345 | -0.20(-0.86%) |
Mar 28, 2008 | 23.30 | 23.39 | 23.11 | 23.17 | 3,073,098 | +0.05(+0.21%) |
Mar 27, 2008 | 23.59 | 23.71 | 23.04 | 23.12 | 3,883,292 | -0.46(-1.95%) |
Mar 26, 2008 | 23.37 | 23.61 | 23.24 | 23.58 | 5,644,711 | +0.13(+0.55%) |
Mar 25, 2008 | 23.16 | 23.50 | 23.06 | 23.45 | 4,853,689 | +0.34(+1.48%) |
Mar 24, 2008 | 22.93 | 23.22 | 22.80 | 23.11 | 4,402,607 | +0.30(+1.32%) |
Mar 21, 2008 | 22.70 | 22.85 | 22.42 | 22.80 | 6,521,077 | -0.00(-0.00%) |
Mar 20, 2008 | 22.70 | 22.85 | 22.42 | 22.81 | 6,521,077 | +0.18(+0.79%) |
Mar 19, 2008 | 23.41 | 23.59 | 22.62 | 22.63 | 5,758,104 | -0.71(-3.05%) |
Mar 18, 2008 | 23.01 | 23.36 | 22.80 | 23.34 | 8,373,179 | +0.71(+3.15%) |
Mar 17, 2008 | 22.00 | 22.85 | 21.83 | 22.63 | 7,348,644 | +0.40(+1.79%) |
Mar 14, 2008 | 23.08 | 23.15 | 21.86 | 22.23 | 9,114,789 | -0.66(-2.87%) |
Mar 13, 2008 | 23.00 | 23.02 | 22.63 | 22.89 | 6,635,771 | -0.18(-0.77%) |
Mar 12, 2008 | 23.00 | 23.27 | 22.93 | 23.07 | 5,508,127 | +0.16(+0.69%) |
Mar 11, 2008 | 22.76 | 23.17 | 22.47 | 22.91 | 5,369,008 | +0.61(+2.73%) |
Mar 10, 2008 | 22.24 | 22.52 | 22.24 | 22.30 | 6,257,094 | +0.03(+0.15%) |
Mar 07, 2008 | 22.20 | 22.51 | 22.07 | 22.26 | 6,716,666 | -0.07(-0.31%) |
Mar 06, 2008 | 22.99 | 23.07 | 22.28 | 22.33 | 6,154,962 | -0.84(-3.60%) |
Mar 05, 2008 | 22.55 | 23.17 | 22.55 | 23.17 | 6,079,024 | +0.56(+2.48%) |
Mar 04, 2008 | 22.50 | 22.77 | 22.43 | 22.61 | 4,791,391 | -0.05(-0.24%) |
Mar 03, 2008 | 22.48 | 22.72 | 22.34 | 22.66 | 4,257,078 | +0.19(+0.85%) |
Feb 29, 2008 | 23.09 | 23.09 | 22.41 | 22.47 | 4,557,107 | -0.68(-2.96%) |
Feb 28, 2008 | 23.17 | 23.28 | 23.04 | 23.15 | 4,878,837 | -0.16(-0.70%) |
Feb 27, 2008 | 23.58 | 23.67 | 23.22 | 23.32 | 5,858,073 | -0.25(-1.07%) |
Feb 26, 2008 | 23.37 | 23.71 | 23.32 | 23.57 | 4,632,325 | +0.13(+0.56%) |
Feb 25, 2008 | 23.24 | 23.48 | 23.00 | 23.44 | 5,914,347 | +0.25(+1.09%) |
Feb 22, 2008 | 22.93 | 23.22 | 22.65 | 23.19 | 3,344,824 | +0.33(+1.44%) |
Feb 21, 2008 | 23.33 | 23.33 | 22.81 | 22.86 | 3,822,155 | -0.34(-1.45%) |
Feb 20, 2008 | 23.00 | 23.28 | 22.83 | 23.20 | 3,264,250 | +0.04(+0.18%) |
Feb 19, 2008 | 23.15 | 23.37 | 22.93 | 23.15 | 3,758,293 | +0.22(+0.95%) |
Feb 18, 2008 | 23.10 | 23.17 | 22.71 | 22.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.10 | 23.17 | 22.71 | 22.93 | 4,301,059 | -0.27(-1.18%) |
Feb 14, 2008 | 23.50 | 23.63 | 23.15 | 23.21 | 5,489,489 | -0.09(-0.38%) |
Feb 13, 2008 | 23.26 | 23.37 | 22.85 | 23.30 | 6,336,507 | +0.62(+2.75%) |
Feb 12, 2008 | 22.07 | 22.79 | 22.07 | 22.67 | 4,577,163 | +0.66(+3.02%) |
Feb 11, 2008 | 22.39 | 22.39 | 21.84 | 22.01 | 4,394,955 | -0.34(-1.53%) |
Feb 08, 2008 | 21.94 | 22.50 | 21.89 | 22.35 | 6,154,145 | +0.26(+1.18%) |
Feb 07, 2008 | 22.18 | 22.31 | 21.84 | 22.09 | 6,154,584 | -0.16(-0.74%) |
Feb 06, 2008 | 22.17 | 22.46 | 22.04 | 22.26 | 6,698,288 | +0.20(+0.90%) |
Feb 05, 2008 | 22.49 | 22.64 | 22.05 | 22.06 | 6,306,968 | -0.79(-3.45%) |
Feb 04, 2008 | 22.69 | 22.89 | 22.43 | 22.85 | 3,998,090 | +0.16(+0.72%) |
Feb 01, 2008 | 22.22 | 22.74 | 22.16 | 22.68 | 4,485,335 | +0.50(+2.25%) |
Jan 31, 2008 | 21.31 | 22.32 | 21.21 | 22.18 | 6,699,448 | +0.57(+2.66%) |
Jan 30, 2008 | 21.46 | 22.03 | 21.42 | 21.61 | 4,385,114 | +0.05(+0.25%) |
Jan 29, 2008 | 21.54 | 21.62 | 21.39 | 21.55 | 3,396,786 | +0.10(+0.48%) |
Jan 28, 2008 | 20.98 | 21.52 | 20.98 | 21.45 | 4,072,445 | +0.27(+1.26%) |
Jan 25, 2008 | 21.27 | 21.36 | 20.94 | 21.18 | 5,375,452 | +0.15(+0.72%) |
Jan 24, 2008 | 20.83 | 21.16 | 20.39 | 21.03 | 8,785,680 | +0.14(+0.69%) |
Jan 23, 2008 | 19.40 | 20.91 | 19.19 | 20.89 | 9,282,593 | +0.94(+4.70%) |
Jan 22, 2008 | 19.52 | 20.24 | 18.87 | 19.95 | 8,186,663 | -0.57(-2.77%) |
Jan 21, 2008 | 21.06 | 21.12 | 20.45 | 20.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.06 | 21.12 | 20.45 | 20.52 | 7,567,841 | -0.44(-2.09%) |
Jan 17, 2008 | 21.63 | 21.89 | 20.94 | 20.96 | 5,017,156 | -0.68(-3.13%) |
Jan 16, 2008 | 21.63 | 21.83 | 21.41 | 21.63 | 6,013,218 | -0.14(-0.63%) |
Jan 15, 2008 | 21.85 | 22.07 | 21.61 | 21.77 | 6,042,974 | -0.31(-1.43%) |
Jan 14, 2008 | 21.50 | 22.30 | 21.37 | 22.09 | 5,701,152 | +0.71(+3.33%) |
Jan 11, 2008 | 21.43 | 21.54 | 21.32 | 21.37 | 6,620,542 | -0.28(-1.30%) |
Jan 10, 2008 | 21.21 | 21.81 | 21.14 | 21.66 | 5,267,669 | +0.33(+1.54%) |
Jan 09, 2008 | 21.54 | 21.73 | 21.12 | 21.33 | 6,582,649 | -0.39(-1.80%) |
Jan 08, 2008 | 21.70 | 21.93 | 21.48 | 21.72 | 7,121,141 | +0.11(+0.51%) |
Jan 07, 2008 | 21.34 | 22.05 | 21.34 | 21.61 | 7,345,147 | +0.36(+1.67%) |
Jan 04, 2008 | 22.11 | 22.30 | 21.15 | 21.25 | 9,067,040 | -0.83(-3.75%) |
Jan 03, 2008 | 22.11 | 22.35 | 21.74 | 22.08 | 4,678,201 | +0.00(+0.00%) |
Jan 02, 2008 | 22.52 | 22.54 | 22.00 | 22.08 | 4,470,428 | -0.28(-1.25%) |