Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.51 | 22.85 | 22.32 | 22.73 | 10,327,365 | +0.22(+0.98%) |
Mar 28, 2008 | 22.49 | 22.70 | 22.28 | 22.51 | 8,501,781 | +0.15(+0.67%) |
Mar 27, 2008 | 22.55 | 22.69 | 22.31 | 22.36 | 7,819,182 | -0.09(-0.42%) |
Mar 26, 2008 | 22.50 | 22.75 | 22.34 | 22.45 | 8,632,155 | -0.13(-0.56%) |
Mar 25, 2008 | 22.43 | 22.74 | 22.24 | 22.58 | 8,495,525 | +0.20(+0.89%) |
Mar 24, 2008 | 22.58 | 22.75 | 22.21 | 22.38 | 8,996,751 | -0.07(-0.31%) |
Mar 21, 2008 | 22.33 | 22.62 | 22.21 | 22.45 | 19,848,516 | +0.00(+0.00%) |
Mar 20, 2008 | 22.33 | 22.62 | 22.21 | 22.45 | 19,848,516 | +0.12(+0.52%) |
Mar 19, 2008 | 22.43 | 22.75 | 22.33 | 22.33 | 21,377,078 | -0.04(-0.17%) |
Mar 18, 2008 | 21.91 | 22.37 | 21.84 | 22.37 | 13,796,880 | +0.83(+3.87%) |
Mar 17, 2008 | 21.00 | 21.80 | 20.93 | 21.54 | 14,589,011 | +0.12(+0.56%) |
Mar 14, 2008 | 21.76 | 21.80 | 21.16 | 21.42 | 12,974,106 | -0.22(-1.02%) |
Mar 13, 2008 | 21.19 | 21.85 | 21.17 | 21.64 | 7,759,699 | +0.12(+0.55%) |
Mar 12, 2008 | 21.79 | 21.92 | 21.50 | 21.52 | 9,473,561 | -0.18(-0.84%) |
Mar 11, 2008 | 21.59 | 21.82 | 21.10 | 21.70 | 14,600,474 | +0.55(+2.58%) |
Mar 10, 2008 | 21.65 | 21.68 | 21.01 | 21.16 | 15,248,228 | -0.43(-1.99%) |
Mar 07, 2008 | 21.66 | 21.98 | 21.48 | 21.59 | 10,835,915 | -0.29(-1.31%) |
Mar 06, 2008 | 21.98 | 22.09 | 21.80 | 21.87 | 9,391,723 | -0.17(-0.78%) |
Mar 05, 2008 | 21.88 | 22.54 | 21.73 | 22.05 | 10,239,253 | +0.12(+0.53%) |
Mar 04, 2008 | 21.47 | 22.08 | 21.47 | 21.93 | 11,879,467 | +0.22(+1.00%) |
Mar 03, 2008 | 21.86 | 21.86 | 21.44 | 21.71 | 6,393,510 | -0.13(-0.58%) |
Feb 29, 2008 | 22.13 | 22.13 | 21.76 | 21.84 | 8,292,534 | -0.49(-2.19%) |
Feb 28, 2008 | 22.52 | 22.57 | 22.15 | 22.33 | 6,867,442 | -0.31(-1.38%) |
Feb 27, 2008 | 22.41 | 22.75 | 22.33 | 22.64 | 8,158,688 | +0.14(+0.61%) |
Feb 26, 2008 | 22.35 | 22.75 | 22.24 | 22.50 | 8,332,819 | +0.09(+0.42%) |
Feb 25, 2008 | 22.12 | 22.55 | 21.87 | 22.41 | 7,982,911 | +0.29(+1.33%) |
Feb 22, 2008 | 22.12 | 22.27 | 21.66 | 22.12 | 8,862,717 | +0.05(+0.21%) |
Feb 21, 2008 | 22.26 | 22.37 | 21.98 | 22.07 | 7,585,771 | -0.16(-0.72%) |
Feb 20, 2008 | 21.77 | 22.29 | 21.58 | 22.23 | 8,332,562 | +0.31(+1.40%) |
Feb 19, 2008 | 22.00 | 22.14 | 21.65 | 21.92 | 6,658,070 | +0.16(+0.76%) |
Feb 18, 2008 | 21.72 | 21.81 | 21.33 | 21.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.72 | 21.81 | 21.33 | 21.76 | 5,951,081 | +0.00(+0.00%) |
Feb 14, 2008 | 21.85 | 22.01 | 21.62 | 21.76 | 7,657,979 | -0.04(-0.18%) |
Feb 13, 2008 | 21.20 | 21.87 | 21.20 | 21.80 | 7,577,235 | +0.17(+0.78%) |
Feb 12, 2008 | 20.91 | 21.81 | 20.91 | 21.63 | 11,204,664 | +0.81(+3.88%) |
Feb 11, 2008 | 21.03 | 21.07 | 20.62 | 20.82 | 9,489,947 | -0.17(-0.83%) |
Feb 08, 2008 | 20.90 | 21.10 | 20.61 | 21.00 | 11,206,210 | +0.02(+0.12%) |
Feb 07, 2008 | 20.47 | 21.00 | 20.39 | 20.97 | 10,874,806 | +0.42(+2.06%) |
Feb 06, 2008 | 20.70 | 21.03 | 20.51 | 20.55 | 8,793,483 | -0.05(-0.24%) |
Feb 05, 2008 | 20.82 | 20.91 | 20.54 | 20.60 | 11,236,430 | -0.60(-2.84%) |
Feb 04, 2008 | 21.23 | 21.31 | 20.88 | 21.20 | 8,357,690 | -0.04(-0.20%) |
Feb 01, 2008 | 21.51 | 21.67 | 20.73 | 21.24 | 13,201,813 | -0.14(-0.64%) |
Jan 31, 2008 | 20.82 | 21.72 | 20.36 | 21.38 | 17,289,642 | +0.09(+0.44%) |
Jan 30, 2008 | 21.95 | 22.21 | 21.12 | 21.28 | 12,663,077 | -0.49(-2.27%) |
Jan 29, 2008 | 22.05 | 22.14 | 21.42 | 21.78 | 9,621,404 | -0.01(-0.05%) |
Jan 28, 2008 | 21.38 | 21.79 | 21.08 | 21.79 | 6,852,762 | +0.48(+2.23%) |
Jan 25, 2008 | 21.89 | 21.98 | 21.21 | 21.31 | 8,446,361 | -0.33(-1.50%) |
Jan 24, 2008 | 22.03 | 22.03 | 21.49 | 21.64 | 9,985,590 | -0.27(-1.21%) |
Jan 23, 2008 | 20.87 | 21.93 | 20.45 | 21.90 | 15,370,169 | +0.45(+2.09%) |
Jan 22, 2008 | 20.09 | 21.69 | 19.86 | 21.45 | 16,285,693 | +0.60(+2.87%) |
Jan 21, 2008 | 21.91 | 21.97 | 20.67 | 20.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.91 | 21.97 | 20.67 | 20.86 | 18,756,406 | -0.92(-4.21%) |
Jan 17, 2008 | 22.37 | 22.40 | 21.69 | 21.77 | 11,354,676 | -0.57(-2.57%) |
Jan 16, 2008 | 22.13 | 22.69 | 22.05 | 22.35 | 9,409,232 | +0.07(+0.33%) |
Jan 15, 2008 | 22.33 | 22.54 | 22.14 | 22.27 | 9,443,727 | -0.36(-1.58%) |
Jan 14, 2008 | 22.99 | 22.99 | 22.34 | 22.63 | 7,749,917 | -0.21(-0.93%) |
Jan 11, 2008 | 22.82 | 23.03 | 22.46 | 22.84 | 9,855,221 | -0.00(-0.02%) |
Jan 10, 2008 | 22.79 | 23.45 | 22.63 | 22.85 | 14,627,036 | -0.09(-0.40%) |
Jan 09, 2008 | 22.35 | 22.94 | 22.26 | 22.94 | 11,823,990 | +0.65(+2.92%) |
Jan 08, 2008 | 22.34 | 22.47 | 22.09 | 22.29 | 13,385,249 | +0.10(+0.47%) |
Jan 07, 2008 | 21.91 | 22.40 | 21.88 | 22.18 | 7,044,928 | +0.36(+1.65%) |
Jan 04, 2008 | 21.90 | 22.14 | 21.74 | 21.82 | 5,989,234 | -0.14(-0.64%) |
Jan 03, 2008 | 21.81 | 22.35 | 21.77 | 21.96 | 7,358,872 | +0.28(+1.27%) |
Jan 02, 2008 | 21.86 | 21.94 | 21.53 | 21.69 | 6,786,607 | -0.23(-1.05%) |