Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.53 | 23.25 | 22.53 | 23.17 | 4,623,920 | +0.47(+2.08%) |
Mar 28, 2008 | 22.95 | 22.95 | 22.50 | 22.70 | 3,085,949 | -0.11(-0.50%) |
Mar 27, 2008 | 22.99 | 23.17 | 22.54 | 22.81 | 3,062,457 | -0.08(-0.33%) |
Mar 26, 2008 | 23.27 | 23.39 | 22.78 | 22.89 | 3,129,158 | -0.49(-2.10%) |
Mar 25, 2008 | 23.35 | 23.52 | 23.09 | 23.38 | 2,102,288 | +0.20(+0.84%) |
Mar 24, 2008 | 22.55 | 23.66 | 22.44 | 23.18 | 3,598,115 | +0.58(+2.56%) |
Mar 21, 2008 | 22.39 | 22.78 | 22.25 | 22.61 | 4,136,869 | +0.00(+0.00%) |
Mar 20, 2008 | 22.39 | 22.78 | 22.25 | 22.61 | 4,136,869 | +0.25(+1.10%) |
Mar 19, 2008 | 23.23 | 23.43 | 22.36 | 22.36 | 3,931,978 | -0.13(-0.60%) |
Mar 18, 2008 | 22.86 | 23.32 | 22.37 | 22.50 | 4,813,136 | +0.29(+1.29%) |
Mar 17, 2008 | 22.10 | 22.71 | 21.88 | 22.21 | 6,663,236 | -0.39(-1.71%) |
Mar 14, 2008 | 23.27 | 23.36 | 22.23 | 22.60 | 6,491,087 | -0.60(-2.58%) |
Mar 13, 2008 | 22.63 | 23.32 | 22.32 | 23.19 | 5,154,523 | +0.29(+1.25%) |
Mar 12, 2008 | 22.78 | 23.28 | 22.69 | 22.91 | 3,340,638 | +0.03(+0.15%) |
Mar 11, 2008 | 22.70 | 22.87 | 22.12 | 22.87 | 6,124,970 | +0.85(+3.88%) |
Mar 10, 2008 | 22.49 | 22.49 | 21.92 | 22.02 | 7,487,278 | -0.41(-1.83%) |
Mar 07, 2008 | 22.99 | 23.00 | 22.30 | 22.43 | 7,247,535 | -0.80(-3.43%) |
Mar 06, 2008 | 23.38 | 23.64 | 23.20 | 23.22 | 4,946,595 | -0.42(-1.77%) |
Mar 05, 2008 | 23.55 | 23.83 | 23.44 | 23.64 | 6,457,036 | +0.18(+0.75%) |
Mar 04, 2008 | 23.74 | 23.87 | 23.16 | 23.46 | 5,457,933 | -0.53(-2.22%) |
Mar 03, 2008 | 23.75 | 24.00 | 23.62 | 24.00 | 4,630,540 | +0.26(+1.11%) |
Feb 29, 2008 | 24.33 | 24.34 | 23.59 | 23.73 | 4,360,152 | -0.73(-2.97%) |
Feb 28, 2008 | 24.66 | 24.84 | 24.16 | 24.46 | 6,584,044 | -0.50(-1.99%) |
Feb 27, 2008 | 25.08 | 25.31 | 24.87 | 24.96 | 4,314,201 | -0.22(-0.88%) |
Feb 26, 2008 | 25.18 | 25.43 | 24.94 | 25.18 | 3,626,769 | -0.09(-0.36%) |
Feb 25, 2008 | 24.73 | 25.27 | 24.57 | 25.27 | 3,358,585 | +0.62(+2.52%) |
Feb 22, 2008 | 24.66 | 24.67 | 24.09 | 24.65 | 2,930,576 | +0.15(+0.59%) |
Feb 21, 2008 | 24.54 | 24.68 | 24.33 | 24.51 | 4,571,873 | +0.12(+0.49%) |
Feb 20, 2008 | 23.93 | 24.54 | 23.93 | 24.39 | 4,363,806 | -0.59(-2.38%) |
Feb 19, 2008 | 24.78 | 25.11 | 24.61 | 24.98 | 3,387,739 | +0.53(+2.18%) |
Feb 18, 2008 | 24.51 | 24.61 | 24.07 | 24.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.51 | 24.61 | 24.07 | 24.45 | 5,172,152 | -0.13(-0.53%) |
Feb 14, 2008 | 25.07 | 25.08 | 24.51 | 24.58 | 3,669,950 | -0.53(-2.10%) |
Feb 13, 2008 | 25.27 | 25.43 | 24.90 | 25.11 | 3,614,343 | +0.19(+0.77%) |
Feb 12, 2008 | 24.74 | 25.21 | 24.63 | 24.92 | 3,060,036 | +0.10(+0.42%) |
Feb 11, 2008 | 24.51 | 24.93 | 24.46 | 24.81 | 2,178,181 | +0.16(+0.67%) |
Feb 08, 2008 | 24.48 | 24.79 | 24.28 | 24.65 | 2,592,485 | +0.01(+0.05%) |
Feb 07, 2008 | 24.49 | 24.90 | 24.39 | 24.64 | 3,113,311 | -0.12(-0.48%) |
Feb 06, 2008 | 24.92 | 25.27 | 24.65 | 24.75 | 2,468,697 | +0.12(+0.48%) |
Feb 05, 2008 | 24.95 | 25.26 | 24.64 | 24.64 | 2,373,039 | -0.80(-3.13%) |
Feb 04, 2008 | 25.94 | 26.01 | 25.37 | 25.43 | 3,626,610 | -0.29(-1.15%) |
Feb 01, 2008 | 25.26 | 25.76 | 25.17 | 25.73 | 3,036,354 | +0.70(+2.78%) |
Jan 31, 2008 | 24.35 | 25.53 | 24.13 | 25.03 | 4,651,281 | +0.57(+2.32%) |
Jan 30, 2008 | 24.70 | 25.24 | 24.36 | 24.46 | 4,034,257 | -0.25(-1.01%) |
Jan 29, 2008 | 24.90 | 25.15 | 24.62 | 24.71 | 3,825,910 | +0.06(+0.25%) |
Jan 28, 2008 | 24.25 | 24.72 | 23.92 | 24.65 | 3,913,916 | +0.53(+2.19%) |
Jan 25, 2008 | 24.81 | 25.18 | 24.01 | 24.12 | 4,778,224 | -0.30(-1.22%) |
Jan 24, 2008 | 24.41 | 24.98 | 24.17 | 24.42 | 5,140,207 | -0.06(-0.23%) |
Jan 23, 2008 | 22.91 | 24.51 | 22.43 | 24.48 | 6,443,190 | +0.93(+3.93%) |
Jan 22, 2008 | 22.63 | 23.94 | 22.63 | 23.55 | 7,464,863 | -0.21(-0.89%) |
Jan 21, 2008 | 23.92 | 24.46 | 23.25 | 23.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.92 | 24.46 | 23.25 | 23.76 | 6,698,613 | -0.22(-0.93%) |
Jan 17, 2008 | 24.34 | 25.31 | 23.89 | 23.99 | 8,328,001 | +0.41(+1.74%) |
Jan 16, 2008 | 23.94 | 24.13 | 23.45 | 23.58 | 6,369,030 | -0.26(-1.09%) |
Jan 15, 2008 | 24.26 | 24.56 | 23.84 | 23.84 | 4,120,602 | -0.89(-3.61%) |
Jan 14, 2008 | 24.25 | 24.84 | 24.25 | 24.73 | 3,378,643 | +0.53(+2.18%) |
Jan 11, 2008 | 24.75 | 24.75 | 24.17 | 24.20 | 5,434,721 | -0.73(-2.93%) |
Jan 10, 2008 | 24.87 | 25.14 | 24.31 | 24.93 | 4,858,591 | +0.03(+0.12%) |
Jan 09, 2008 | 24.46 | 25.07 | 24.28 | 24.90 | 6,607,060 | -0.07(-0.29%) |
Jan 08, 2008 | 25.83 | 26.04 | 24.95 | 24.97 | 5,232,887 | -0.68(-2.66%) |
Jan 07, 2008 | 25.83 | 25.93 | 25.16 | 25.65 | 4,608,451 | +0.13(+0.51%) |
Jan 04, 2008 | 25.80 | 25.85 | 25.46 | 25.52 | 3,269,362 | -0.45(-1.72%) |
Jan 03, 2008 | 26.39 | 26.42 | 25.85 | 25.97 | 3,251,718 | -0.29(-1.12%) |
Jan 02, 2008 | 27.19 | 27.19 | 26.08 | 26.27 | 3,141,769 | -0.62(-2.32%) |