Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.36 | 21.39 | 21.14 | 21.22 | 1,005,821 | -0.64(-2.93%) |
Mar 28, 2008 | 22.46 | 22.46 | 21.81 | 21.86 | 551,927 | -0.18(-0.83%) |
Mar 27, 2008 | 22.32 | 22.34 | 21.98 | 22.05 | 579,563 | -0.26(-1.16%) |
Mar 26, 2008 | 22.48 | 22.58 | 22.23 | 22.31 | 838,533 | -0.27(-1.21%) |
Mar 25, 2008 | 22.42 | 22.74 | 22.25 | 22.58 | 1,162,231 | +0.70(+3.20%) |
Mar 24, 2008 | 21.81 | 22.08 | 21.71 | 21.88 | 1,099,877 | +1.40(+6.83%) |
Mar 21, 2008 | 20.34 | 20.51 | 20.00 | 20.48 | 1,044,655 | +0.00(+0.00%) |
Mar 20, 2008 | 20.34 | 20.51 | 20.00 | 20.48 | 1,044,655 | +0.35(+1.72%) |
Mar 19, 2008 | 20.73 | 20.76 | 20.13 | 20.13 | 676,925 | -0.26(-1.26%) |
Mar 18, 2008 | 20.47 | 20.47 | 20.00 | 20.39 | 1,182,031 | +0.04(+0.18%) |
Mar 17, 2008 | 20.30 | 20.61 | 19.90 | 20.35 | 1,058,450 | -0.21(-1.04%) |
Mar 14, 2008 | 21.19 | 21.19 | 20.44 | 20.57 | 1,687,876 | -1.14(-5.26%) |
Mar 13, 2008 | 21.72 | 21.83 | 21.24 | 21.71 | 801,121 | -0.19(-0.87%) |
Mar 12, 2008 | 22.28 | 22.28 | 21.84 | 21.90 | 613,455 | -0.35(-1.56%) |
Mar 11, 2008 | 21.75 | 22.25 | 21.75 | 22.25 | 753,368 | +1.05(+4.93%) |
Mar 10, 2008 | 21.09 | 21.48 | 21.09 | 21.20 | 671,726 | +0.01(+0.03%) |
Mar 07, 2008 | 21.62 | 21.62 | 21.14 | 21.19 | 726,920 | -0.47(-2.18%) |
Mar 06, 2008 | 22.00 | 22.00 | 21.66 | 21.67 | 708,729 | -0.31(-1.41%) |
Mar 05, 2008 | 22.05 | 22.07 | 21.72 | 21.98 | 799,545 | +0.13(+0.61%) |
Mar 04, 2008 | 22.10 | 22.10 | 21.66 | 21.84 | 1,464,197 | -0.38(-1.69%) |
Mar 03, 2008 | 22.06 | 22.25 | 22.03 | 22.22 | 803,911 | -0.32(-1.44%) |
Feb 29, 2008 | 22.84 | 22.93 | 22.51 | 22.54 | 549,884 | -0.52(-2.27%) |
Feb 28, 2008 | 23.34 | 23.34 | 23.01 | 23.07 | 419,860 | -0.58(-2.46%) |
Feb 27, 2008 | 23.54 | 23.93 | 23.48 | 23.65 | 521,347 | +0.12(+0.50%) |
Feb 26, 2008 | 23.41 | 23.65 | 22.84 | 23.53 | 672,026 | +0.40(+1.72%) |
Feb 25, 2008 | 22.84 | 23.13 | 22.71 | 23.13 | 1,127,719 | +0.49(+2.18%) |
Feb 22, 2008 | 22.73 | 22.73 | 22.25 | 22.64 | 374,362 | -0.15(-0.68%) |
Feb 21, 2008 | 23.12 | 23.16 | 22.71 | 22.79 | 491,944 | -0.01(-0.06%) |
Feb 20, 2008 | 22.76 | 22.93 | 22.53 | 22.81 | 667,655 | -0.29(-1.24%) |
Feb 19, 2008 | 23.14 | 23.43 | 22.96 | 23.09 | 698,666 | +0.80(+3.57%) |
Feb 18, 2008 | 22.26 | 22.31 | 21.95 | 22.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.26 | 22.31 | 21.95 | 22.30 | 553,569 | +0.04(+0.17%) |
Feb 14, 2008 | 22.44 | 22.59 | 22.17 | 22.26 | 1,059,064 | +0.60(+2.79%) |
Feb 13, 2008 | 21.76 | 21.76 | 21.54 | 21.66 | 1,166,330 | -0.20(-0.91%) |
Feb 12, 2008 | 21.87 | 22.17 | 21.67 | 21.86 | 1,022,814 | -0.02(-0.10%) |
Feb 11, 2008 | 21.59 | 21.93 | 21.54 | 21.88 | 530,153 | +0.31(+1.43%) |
Feb 08, 2008 | 21.57 | 21.82 | 21.45 | 21.57 | 577,266 | -0.27(-1.25%) |
Feb 07, 2008 | 21.94 | 22.00 | 21.65 | 21.84 | 765,595 | -0.11(-0.50%) |
Feb 06, 2008 | 22.44 | 22.44 | 21.92 | 21.95 | 1,450,780 | -0.22(-1.00%) |
Feb 05, 2008 | 22.88 | 22.88 | 22.14 | 22.17 | 1,183,341 | -1.27(-5.41%) |
Feb 04, 2008 | 23.57 | 23.65 | 23.39 | 23.44 | 740,807 | -0.15(-0.66%) |
Feb 01, 2008 | 23.45 | 23.61 | 23.23 | 23.60 | 701,617 | +0.36(+1.55%) |
Jan 31, 2008 | 22.98 | 23.36 | 22.67 | 23.23 | 1,346,865 | -0.34(-1.44%) |
Jan 30, 2008 | 22.84 | 23.88 | 22.84 | 23.57 | 1,291,302 | +0.85(+3.76%) |
Jan 29, 2008 | 22.17 | 22.73 | 22.17 | 22.72 | 554,139 | +0.51(+2.29%) |
Jan 28, 2008 | 21.96 | 22.21 | 21.75 | 22.21 | 557,460 | +0.01(+0.07%) |
Jan 25, 2008 | 22.28 | 22.65 | 22.03 | 22.20 | 873,694 | +0.69(+3.18%) |
Jan 24, 2008 | 21.55 | 21.64 | 21.25 | 21.51 | 870,916 | -0.07(-0.34%) |
Jan 23, 2008 | 20.72 | 21.63 | 20.47 | 21.58 | 1,872,412 | +0.38(+1.77%) |
Jan 22, 2008 | 20.49 | 21.38 | 20.15 | 21.21 | 1,233,591 | -0.59(-2.70%) |
Jan 21, 2008 | 22.10 | 22.32 | 21.44 | 21.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.10 | 22.32 | 21.44 | 21.80 | 1,186,648 | +0.37(+1.72%) |
Jan 17, 2008 | 21.61 | 22.06 | 21.37 | 21.43 | 1,155,194 | +0.04(+0.17%) |
Jan 16, 2008 | 21.75 | 21.75 | 21.32 | 21.39 | 1,938,566 | -0.43(-1.96%) |
Jan 15, 2008 | 22.39 | 22.39 | 21.75 | 21.82 | 2,194,440 | -1.43(-6.15%) |
Jan 14, 2008 | 23.09 | 23.35 | 23.07 | 23.25 | 685,656 | +0.26(+1.12%) |
Jan 11, 2008 | 23.00 | 23.21 | 22.83 | 22.99 | 4,259,351 | -0.06(-0.26%) |
Jan 10, 2008 | 22.98 | 23.20 | 22.69 | 23.05 | 896,261 | -0.28(-1.20%) |
Jan 09, 2008 | 23.13 | 23.35 | 22.89 | 23.33 | 1,660,179 | +0.09(+0.38%) |
Jan 08, 2008 | 23.93 | 23.93 | 23.18 | 23.24 | 1,887,526 | -0.70(-2.92%) |
Jan 07, 2008 | 24.08 | 24.27 | 23.78 | 23.94 | 1,231,285 | +0.01(+0.03%) |
Jan 04, 2008 | 24.16 | 24.33 | 23.87 | 23.93 | 567,983 | -0.45(-1.84%) |
Jan 03, 2008 | 24.44 | 24.52 | 24.23 | 24.38 | 638,838 | +0.01(+0.06%) |
Jan 02, 2008 | 24.33 | 24.76 | 24.28 | 24.37 | 552,035 | -0.04(-0.18%) |