Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.70 | 21.88 | 21.42 | 21.54 | 24,370,450 | -0.20(-0.92%) |
Mar 28, 2008 | 22.12 | 22.35 | 21.70 | 21.74 | 14,018,905 | -0.28(-1.27%) |
Mar 27, 2008 | 22.58 | 22.77 | 22.02 | 22.02 | 21,677,410 | -0.55(-2.42%) |
Mar 26, 2008 | 23.10 | 23.10 | 22.41 | 22.57 | 18,689,380 | -0.61(-2.61%) |
Mar 25, 2008 | 23.00 | 23.29 | 22.68 | 23.17 | 19,424,678 | +0.09(+0.40%) |
Mar 24, 2008 | 23.12 | 23.31 | 22.94 | 23.08 | 31,117,954 | +0.10(+0.43%) |
Mar 21, 2008 | 22.00 | 23.04 | 21.92 | 22.98 | 48,085,016 | +0.00(+0.00%) |
Mar 20, 2008 | 22.00 | 23.04 | 21.92 | 22.98 | 48,085,016 | +1.06(+4.83%) |
Mar 19, 2008 | 22.64 | 22.64 | 21.78 | 21.92 | 32,470,054 | -0.47(-2.11%) |
Mar 18, 2008 | 21.86 | 22.47 | 21.57 | 22.40 | 30,485,140 | +0.70(+3.22%) |
Mar 17, 2008 | 20.11 | 21.88 | 20.10 | 21.70 | 30,451,498 | +0.68(+3.23%) |
Mar 14, 2008 | 21.95 | 22.04 | 20.76 | 21.02 | 26,619,116 | -0.73(-3.37%) |
Mar 13, 2008 | 21.23 | 21.97 | 20.88 | 21.75 | 22,846,230 | +0.23(+1.08%) |
Mar 12, 2008 | 21.88 | 22.38 | 21.49 | 21.52 | 21,379,056 | -0.35(-1.61%) |
Mar 11, 2008 | 20.98 | 21.90 | 20.74 | 21.87 | 29,729,654 | +1.50(+7.39%) |
Mar 10, 2008 | 20.62 | 20.91 | 20.24 | 20.36 | 15,900,719 | -0.19(-0.94%) |
Mar 07, 2008 | 20.58 | 21.06 | 20.24 | 20.56 | 23,722,384 | -0.15(-0.71%) |
Mar 06, 2008 | 21.08 | 21.14 | 20.66 | 20.70 | 16,107,911 | -0.45(-2.14%) |
Mar 05, 2008 | 21.32 | 21.56 | 20.85 | 21.16 | 17,690,804 | -0.03(-0.16%) |
Mar 04, 2008 | 21.03 | 21.30 | 20.78 | 21.19 | 18,150,822 | -0.08(-0.38%) |
Mar 03, 2008 | 21.32 | 21.41 | 20.80 | 21.27 | 14,801,938 | -0.05(-0.22%) |
Feb 29, 2008 | 21.65 | 21.75 | 21.24 | 21.32 | 19,651,678 | -0.53(-2.44%) |
Feb 28, 2008 | 22.12 | 22.28 | 21.60 | 21.85 | 19,110,878 | -0.44(-1.97%) |
Feb 27, 2008 | 21.97 | 22.48 | 21.88 | 22.29 | 12,390,575 | +0.15(+0.69%) |
Feb 26, 2008 | 21.94 | 22.36 | 21.76 | 22.14 | 13,045,834 | +0.13(+0.57%) |
Feb 25, 2008 | 21.88 | 22.08 | 21.42 | 22.01 | 14,689,695 | +0.10(+0.46%) |
Feb 22, 2008 | 21.50 | 21.97 | 21.11 | 21.91 | 14,718,703 | +0.46(+2.14%) |
Feb 21, 2008 | 21.88 | 21.91 | 21.40 | 21.45 | 10,528,326 | -0.32(-1.47%) |
Feb 20, 2008 | 21.40 | 21.89 | 21.30 | 21.77 | 16,122,582 | +0.19(+0.89%) |
Feb 19, 2008 | 21.88 | 22.08 | 21.34 | 21.58 | 13,498,365 | -0.18(-0.83%) |
Feb 18, 2008 | 21.50 | 21.89 | 21.35 | 21.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.50 | 21.89 | 21.35 | 21.76 | 14,010,334 | +0.16(+0.74%) |
Feb 14, 2008 | 21.90 | 22.08 | 21.58 | 21.60 | 14,042,029 | -0.33(-1.52%) |
Feb 13, 2008 | 21.90 | 21.97 | 21.52 | 21.93 | 12,872,286 | +0.16(+0.73%) |
Feb 12, 2008 | 21.54 | 21.98 | 21.41 | 21.77 | 16,818,882 | +0.41(+1.90%) |
Feb 11, 2008 | 21.49 | 21.62 | 21.16 | 21.36 | 12,873,341 | -0.17(-0.77%) |
Feb 08, 2008 | 21.62 | 21.83 | 21.24 | 21.53 | 15,582,586 | -0.19(-0.86%) |
Feb 07, 2008 | 21.20 | 21.86 | 21.14 | 21.72 | 18,177,832 | +0.35(+1.65%) |
Feb 06, 2008 | 21.53 | 21.75 | 21.26 | 21.36 | 16,540,495 | +0.02(+0.09%) |
Feb 05, 2008 | 21.58 | 21.75 | 21.31 | 21.34 | 20,371,854 | -0.65(-2.94%) |
Feb 04, 2008 | 22.44 | 22.44 | 21.90 | 21.99 | 21,552,966 | -0.65(-2.85%) |
Feb 01, 2008 | 22.65 | 22.87 | 22.33 | 22.63 | 23,105,144 | +0.03(+0.15%) |
Jan 31, 2008 | 22.06 | 22.90 | 21.72 | 22.60 | 30,268,460 | +0.24(+1.07%) |
Jan 30, 2008 | 22.53 | 22.97 | 22.22 | 22.36 | 37,243,200 | -0.22(-0.97%) |
Jan 29, 2008 | 22.49 | 22.65 | 22.10 | 22.58 | 20,471,280 | +0.19(+0.86%) |
Jan 28, 2008 | 21.93 | 22.46 | 21.63 | 22.39 | 18,482,232 | +0.45(+2.03%) |
Jan 25, 2008 | 22.44 | 22.60 | 21.60 | 21.94 | 28,481,610 | -0.32(-1.44%) |
Jan 24, 2008 | 21.92 | 22.37 | 21.54 | 22.26 | 36,612,724 | +0.49(+2.26%) |
Jan 23, 2008 | 20.08 | 21.90 | 19.44 | 21.77 | 48,110,912 | +1.34(+6.55%) |
Jan 22, 2008 | 19.31 | 20.97 | 19.25 | 20.43 | 37,187,700 | +0.33(+1.66%) |
Jan 21, 2008 | 20.30 | 20.64 | 19.67 | 20.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.64 | 19.67 | 20.10 | 31,709,198 | -0.02(-0.10%) |
Jan 17, 2008 | 20.83 | 20.96 | 20.03 | 20.12 | 24,558,032 | -0.55(-2.64%) |
Jan 16, 2008 | 20.19 | 21.05 | 20.17 | 20.66 | 26,878,562 | +0.41(+2.04%) |
Jan 15, 2008 | 19.87 | 20.46 | 19.67 | 20.25 | 25,995,218 | +0.07(+0.33%) |
Jan 14, 2008 | 20.07 | 20.25 | 19.58 | 20.18 | 16,748,859 | +0.31(+1.57%) |
Jan 11, 2008 | 19.81 | 20.32 | 19.47 | 19.87 | 17,086,150 | -0.08(-0.40%) |
Jan 10, 2008 | 19.19 | 20.30 | 18.92 | 19.95 | 24,154,472 | +0.63(+3.27%) |
Jan 09, 2008 | 18.91 | 19.32 | 18.55 | 19.32 | 27,907,532 | +0.39(+2.04%) |
Jan 08, 2008 | 19.92 | 19.92 | 18.85 | 18.93 | 24,301,316 | -0.85(-4.27%) |
Jan 07, 2008 | 19.75 | 20.01 | 19.43 | 19.78 | 18,160,874 | +0.18(+0.92%) |
Jan 04, 2008 | 20.05 | 20.11 | 19.56 | 19.60 | 21,523,184 | -0.59(-2.93%) |
Jan 03, 2008 | 20.86 | 20.86 | 20.11 | 20.19 | 21,023,534 | -0.57(-2.73%) |
Jan 02, 2008 | 21.16 | 21.37 | 20.66 | 20.76 | 15,958,233 | -0.37(-1.76%) |