Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.50 | 21.50 | 20.98 | 21.23 | 10,970,604 | -0.01(-0.06%) |
Mar 28, 2008 | 21.46 | 21.94 | 21.18 | 21.25 | 7,220,106 | -1.28(-5.70%) |
Mar 27, 2008 | 22.52 | 23.27 | 22.16 | 22.53 | 9,315,656 | +0.10(+0.47%) |
Mar 26, 2008 | 23.93 | 24.00 | 22.36 | 22.43 | 9,841,576 | -1.67(-6.95%) |
Mar 25, 2008 | 24.36 | 24.50 | 23.55 | 24.10 | 5,011,670 | -0.35(-1.44%) |
Mar 24, 2008 | 23.14 | 24.92 | 23.00 | 24.45 | 8,530,494 | +1.51(+6.59%) |
Mar 21, 2008 | 21.85 | 23.22 | 21.83 | 22.94 | 9,219,532 | +0.00(+0.00%) |
Mar 20, 2008 | 21.85 | 23.22 | 21.83 | 22.94 | 9,219,532 | +1.11(+5.10%) |
Mar 19, 2008 | 21.68 | 22.52 | 21.63 | 21.83 | 7,966,737 | -0.06(-0.27%) |
Mar 18, 2008 | 21.48 | 22.15 | 21.36 | 21.89 | 7,387,743 | +0.78(+3.67%) |
Mar 17, 2008 | 20.56 | 21.25 | 20.01 | 21.11 | 8,965,658 | -0.40(-1.85%) |
Mar 14, 2008 | 22.02 | 22.25 | 20.98 | 21.51 | 6,834,938 | -0.31(-1.40%) |
Mar 13, 2008 | 21.24 | 21.89 | 20.71 | 21.81 | 9,021,456 | -0.12(-0.53%) |
Mar 12, 2008 | 22.19 | 22.84 | 21.86 | 21.93 | 7,380,887 | -0.25(-1.14%) |
Mar 11, 2008 | 21.91 | 22.32 | 21.16 | 22.19 | 10,591,772 | +0.81(+3.81%) |
Mar 10, 2008 | 21.87 | 22.29 | 21.22 | 21.37 | 10,312,947 | +0.04(+0.18%) |
Mar 07, 2008 | 22.22 | 22.63 | 21.05 | 21.33 | 15,405,369 | -1.47(-6.43%) |
Mar 06, 2008 | 23.59 | 23.93 | 22.27 | 22.80 | 14,136,958 | -1.52(-6.27%) |
Mar 05, 2008 | 24.69 | 25.74 | 24.19 | 24.32 | 8,541,147 | -0.45(-1.81%) |
Mar 04, 2008 | 23.56 | 24.91 | 23.56 | 24.77 | 6,452,866 | +0.52(+2.15%) |
Mar 03, 2008 | 24.04 | 24.38 | 23.46 | 24.25 | 8,203,298 | +0.13(+0.54%) |
Feb 29, 2008 | 24.56 | 25.17 | 23.94 | 24.12 | 8,487,184 | -0.64(-2.60%) |
Feb 28, 2008 | 24.77 | 25.20 | 24.52 | 24.77 | 7,605,532 | -0.36(-1.43%) |
Feb 27, 2008 | 24.75 | 25.55 | 24.65 | 25.12 | 8,172,412 | +0.07(+0.29%) |
Feb 26, 2008 | 24.11 | 25.47 | 24.11 | 25.05 | 10,810,347 | +0.96(+4.00%) |
Feb 25, 2008 | 23.03 | 24.40 | 23.03 | 24.09 | 12,449,897 | +0.64(+2.72%) |
Feb 22, 2008 | 22.96 | 23.63 | 22.52 | 23.45 | 5,546,493 | +0.50(+2.16%) |
Feb 21, 2008 | 24.30 | 24.30 | 22.41 | 22.95 | 6,167,350 | -0.47(-2.00%) |
Feb 20, 2008 | 22.48 | 23.68 | 22.34 | 23.42 | 5,936,575 | +0.73(+3.21%) |
Feb 19, 2008 | 23.85 | 23.87 | 22.53 | 22.69 | 7,589,308 | -0.93(-3.94%) |
Feb 18, 2008 | 23.45 | 23.66 | 22.97 | 23.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.45 | 23.66 | 22.97 | 23.63 | 6,261,101 | +0.06(+0.25%) |
Feb 14, 2008 | 24.43 | 24.43 | 23.47 | 23.57 | 8,459,833 | -1.18(-4.76%) |
Feb 13, 2008 | 24.82 | 25.14 | 24.60 | 24.75 | 6,386,151 | +0.07(+0.26%) |
Feb 12, 2008 | 24.84 | 25.35 | 24.41 | 24.68 | 7,561,504 | -0.06(-0.24%) |
Feb 11, 2008 | 24.07 | 24.91 | 23.97 | 24.74 | 5,910,432 | +0.57(+2.37%) |
Feb 08, 2008 | 24.43 | 24.80 | 24.02 | 24.17 | 6,830,567 | -0.37(-1.51%) |
Feb 07, 2008 | 23.01 | 24.93 | 23.01 | 24.54 | 13,134,998 | +0.87(+3.69%) |
Feb 06, 2008 | 24.27 | 24.87 | 23.34 | 23.66 | 12,180,189 | -0.47(-1.94%) |
Feb 05, 2008 | 25.32 | 25.33 | 23.96 | 24.13 | 12,729,917 | -1.60(-6.20%) |
Feb 04, 2008 | 26.05 | 26.44 | 25.35 | 25.73 | 10,070,940 | -0.16(-0.60%) |
Feb 01, 2008 | 25.12 | 25.94 | 24.82 | 25.89 | 6,928,962 | +0.58(+2.29%) |
Jan 31, 2008 | 24.04 | 26.02 | 23.70 | 25.31 | 12,400,142 | +1.30(+5.43%) |
Jan 30, 2008 | 24.71 | 25.12 | 23.82 | 24.00 | 13,566,640 | -0.86(-3.46%) |
Jan 29, 2008 | 24.19 | 24.93 | 23.86 | 24.86 | 8,256,671 | +0.78(+3.25%) |
Jan 28, 2008 | 22.64 | 24.10 | 22.59 | 24.08 | 6,376,367 | +1.28(+5.63%) |
Jan 25, 2008 | 23.05 | 23.60 | 22.55 | 22.80 | 10,240,995 | -0.25(-1.10%) |
Jan 24, 2008 | 23.66 | 24.21 | 22.57 | 23.05 | 11,247,398 | -0.56(-2.37%) |
Jan 23, 2008 | 20.56 | 23.69 | 19.70 | 23.61 | 19,617,102 | +2.39(+11.26%) |
Jan 22, 2008 | 18.24 | 21.57 | 18.24 | 21.22 | 13,832,344 | +1.77(+9.07%) |
Jan 21, 2008 | 19.52 | 20.21 | 19.16 | 19.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.52 | 20.21 | 19.16 | 19.46 | 11,992,213 | +0.54(+2.86%) |
Jan 17, 2008 | 19.67 | 19.68 | 18.60 | 18.92 | 11,778,397 | -0.65(-3.33%) |
Jan 16, 2008 | 19.38 | 19.98 | 19.38 | 19.57 | 11,070,251 | -0.08(-0.43%) |
Jan 15, 2008 | 20.46 | 20.46 | 19.35 | 19.65 | 10,080,453 | -1.04(-5.01%) |
Jan 14, 2008 | 20.62 | 20.85 | 20.25 | 20.69 | 7,474,118 | +0.19(+0.92%) |
Jan 11, 2008 | 21.25 | 21.40 | 20.20 | 20.50 | 9,346,585 | -1.06(-4.92%) |
Jan 10, 2008 | 20.84 | 21.94 | 20.26 | 21.56 | 7,841,363 | +0.51(+2.45%) |
Jan 09, 2008 | 20.57 | 21.09 | 20.02 | 21.05 | 8,204,801 | +0.48(+2.31%) |
Jan 08, 2008 | 21.69 | 21.69 | 20.49 | 20.57 | 9,173,764 | -0.97(-4.51%) |
Jan 07, 2008 | 20.68 | 21.66 | 20.57 | 21.54 | 10,135,367 | +1.02(+4.98%) |
Jan 04, 2008 | 21.38 | 21.55 | 20.02 | 20.52 | 18,985,492 | -1.38(-6.31%) |
Jan 03, 2008 | 23.10 | 23.23 | 21.85 | 21.90 | 6,712,240 | -1.17(-5.08%) |
Jan 02, 2008 | 23.94 | 24.10 | 23.05 | 23.07 | 5,233,842 | -0.85(-3.57%) |