Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.65 | 24.65 | 24.20 | 24.44 | 2,000,560 | +0.02(+0.08%) |
Mar 28, 2008 | 24.54 | 24.84 | 24.36 | 24.42 | 1,660,308 | +0.05(+0.22%) |
Mar 27, 2008 | 24.09 | 24.60 | 24.09 | 24.37 | 1,479,749 | +0.20(+0.84%) |
Mar 26, 2008 | 24.74 | 24.82 | 24.05 | 24.17 | 3,457,180 | -0.63(-2.55%) |
Mar 25, 2008 | 25.03 | 25.22 | 24.71 | 24.80 | 2,145,454 | -0.20(-0.78%) |
Mar 24, 2008 | 24.48 | 25.03 | 24.19 | 25.00 | 1,771,150 | +0.74(+3.05%) |
Mar 21, 2008 | 24.01 | 24.32 | 23.84 | 24.26 | 4,040,959 | +0.00(+0.00%) |
Mar 20, 2008 | 24.01 | 24.32 | 23.84 | 24.26 | 4,040,959 | +0.28(+1.18%) |
Mar 19, 2008 | 24.38 | 24.71 | 23.97 | 23.97 | 2,080,410 | -0.24(-1.00%) |
Mar 18, 2008 | 23.88 | 24.98 | 23.66 | 24.22 | 2,455,192 | +0.96(+4.11%) |
Mar 17, 2008 | 22.90 | 23.68 | 22.90 | 23.26 | 1,842,711 | +0.13(+0.55%) |
Mar 14, 2008 | 23.62 | 23.71 | 22.90 | 23.13 | 2,140,224 | -0.41(-1.74%) |
Mar 13, 2008 | 23.34 | 23.61 | 23.17 | 23.54 | 1,553,022 | +0.03(+0.14%) |
Mar 12, 2008 | 23.50 | 23.95 | 23.00 | 23.51 | 1,671,017 | +0.14(+0.61%) |
Mar 11, 2008 | 23.08 | 23.56 | 22.86 | 23.37 | 2,544,515 | +0.57(+2.48%) |
Mar 10, 2008 | 22.69 | 23.02 | 22.69 | 22.80 | 2,080,663 | +0.12(+0.53%) |
Mar 07, 2008 | 23.25 | 23.34 | 22.63 | 22.68 | 2,634,935 | -0.61(-2.60%) |
Mar 06, 2008 | 24.01 | 24.06 | 23.26 | 23.29 | 1,677,041 | -0.77(-3.19%) |
Mar 05, 2008 | 23.92 | 24.24 | 23.88 | 24.05 | 1,436,352 | +0.15(+0.65%) |
Mar 04, 2008 | 23.66 | 23.97 | 23.47 | 23.90 | 2,165,006 | +0.13(+0.57%) |
Mar 03, 2008 | 23.70 | 23.99 | 23.60 | 23.76 | 2,737,679 | +0.06(+0.26%) |
Feb 29, 2008 | 24.54 | 24.54 | 23.67 | 23.70 | 1,933,198 | -0.92(-3.75%) |
Feb 28, 2008 | 24.49 | 24.73 | 24.28 | 24.63 | 1,266,359 | +0.05(+0.19%) |
Feb 27, 2008 | 24.61 | 24.73 | 24.50 | 24.58 | 1,798,413 | -0.15(-0.60%) |
Feb 26, 2008 | 24.46 | 24.98 | 24.18 | 24.73 | 1,486,658 | +0.15(+0.63%) |
Feb 25, 2008 | 23.99 | 24.61 | 23.99 | 24.57 | 1,919,905 | +0.53(+2.18%) |
Feb 22, 2008 | 23.58 | 24.07 | 23.45 | 24.05 | 2,504,609 | +0.63(+2.70%) |
Feb 21, 2008 | 23.43 | 24.55 | 23.35 | 23.41 | 4,015,863 | +0.26(+1.10%) |
Feb 20, 2008 | 22.80 | 23.17 | 22.77 | 23.16 | 2,223,295 | +0.24(+1.03%) |
Feb 19, 2008 | 22.70 | 23.18 | 22.70 | 22.92 | 1,803,169 | +0.46(+2.04%) |
Feb 18, 2008 | 22.38 | 22.49 | 22.15 | 22.46 | 1,449,694 | +0.00(+0.00%) |
Feb 15, 2008 | 22.38 | 22.49 | 22.15 | 22.46 | 1,449,694 | -0.02(-0.09%) |
Feb 14, 2008 | 22.50 | 22.65 | 22.42 | 22.49 | 1,444,806 | +0.01(+0.03%) |
Feb 13, 2008 | 22.57 | 22.82 | 22.31 | 22.48 | 1,438,463 | +0.02(+0.09%) |
Feb 12, 2008 | 22.05 | 22.57 | 21.93 | 22.46 | 1,805,567 | +0.55(+2.49%) |
Feb 11, 2008 | 21.92 | 22.01 | 21.64 | 21.91 | 2,011,715 | +0.01(+0.03%) |
Feb 08, 2008 | 21.28 | 21.95 | 21.28 | 21.91 | 3,782,092 | +0.53(+2.49%) |
Feb 07, 2008 | 21.25 | 21.40 | 21.08 | 21.37 | 3,457,446 | +0.09(+0.44%) |
Feb 06, 2008 | 21.36 | 21.45 | 21.24 | 21.28 | 2,513,128 | +0.05(+0.22%) |
Feb 05, 2008 | 21.37 | 21.76 | 21.23 | 21.23 | 2,965,509 | -0.64(-2.93%) |
Feb 04, 2008 | 22.14 | 22.24 | 21.87 | 21.87 | 2,243,513 | -0.19(-0.85%) |
Feb 01, 2008 | 21.72 | 22.16 | 21.62 | 22.06 | 2,860,037 | +0.48(+2.25%) |
Jan 31, 2008 | 21.02 | 21.74 | 21.00 | 21.58 | 1,988,344 | +0.33(+1.55%) |
Jan 30, 2008 | 21.55 | 21.64 | 21.19 | 21.25 | 2,607,007 | -0.30(-1.41%) |
Jan 29, 2008 | 21.10 | 21.59 | 21.10 | 21.55 | 2,133,498 | +0.38(+1.81%) |
Jan 28, 2008 | 21.20 | 21.29 | 20.80 | 21.17 | 2,136,816 | -0.03(-0.16%) |
Jan 25, 2008 | 21.72 | 21.72 | 21.19 | 21.20 | 2,448,835 | -0.33(-1.53%) |
Jan 24, 2008 | 21.73 | 21.73 | 21.28 | 21.53 | 2,112,484 | -0.26(-1.21%) |
Jan 23, 2008 | 21.43 | 22.03 | 21.07 | 21.79 | 2,542,770 | -0.24(-1.10%) |
Jan 22, 2008 | 22.14 | 22.32 | 21.74 | 22.03 | 3,607,641 | -0.83(-3.62%) |
Jan 21, 2008 | 22.78 | 23.43 | 22.74 | 22.86 | 4,138,251 | +0.00(+0.00%) |
Jan 18, 2008 | 22.78 | 23.43 | 22.74 | 22.86 | 4,138,251 | +0.03(+0.15%) |
Jan 17, 2008 | 23.22 | 23.43 | 22.82 | 22.83 | 2,715,697 | -0.32(-1.37%) |
Jan 16, 2008 | 22.90 | 23.44 | 22.51 | 23.15 | 2,076,337 | +0.69(+3.09%) |
Jan 15, 2008 | 22.43 | 22.67 | 22.36 | 22.45 | 2,203,463 | -0.15(-0.66%) |
Jan 14, 2008 | 22.61 | 22.75 | 22.42 | 22.60 | 1,695,869 | +0.06(+0.27%) |
Jan 11, 2008 | 22.23 | 22.99 | 22.19 | 22.54 | 1,811,960 | +0.09(+0.39%) |
Jan 10, 2008 | 22.54 | 22.90 | 22.14 | 22.45 | 2,024,115 | -0.36(-1.56%) |
Jan 09, 2008 | 22.02 | 22.89 | 21.92 | 22.81 | 2,315,100 | +0.80(+3.64%) |
Jan 08, 2008 | 23.00 | 23.05 | 21.98 | 22.01 | 2,959,432 | -0.94(-4.08%) |
Jan 07, 2008 | 22.28 | 23.09 | 22.28 | 22.94 | 2,025,461 | +0.58(+2.59%) |
Jan 04, 2008 | 22.55 | 22.69 | 22.34 | 22.36 | 1,964,344 | -0.26(-1.13%) |
Jan 03, 2008 | 22.22 | 22.73 | 22.21 | 22.62 | 1,798,762 | +0.33(+1.48%) |
Jan 02, 2008 | 22.90 | 23.02 | 22.10 | 22.29 | 2,400,332 | -0.57(-2.50%) |