Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.64 | 22.98 | 22.45 | 22.86 | 10,266,974 | +0.22(+0.98%) |
Mar 28, 2008 | 22.62 | 22.84 | 22.41 | 22.64 | 8,452,066 | +0.15(+0.67%) |
Mar 27, 2008 | 22.68 | 22.83 | 22.44 | 22.49 | 7,773,458 | -0.09(-0.42%) |
Mar 26, 2008 | 22.64 | 22.88 | 22.47 | 22.58 | 8,581,677 | -0.13(-0.56%) |
Mar 25, 2008 | 22.56 | 22.87 | 22.37 | 22.71 | 8,445,847 | +0.20(+0.89%) |
Mar 24, 2008 | 22.72 | 22.88 | 22.34 | 22.51 | 8,944,142 | -0.07(-0.31%) |
Mar 21, 2008 | 22.46 | 22.76 | 22.34 | 22.58 | 19,732,450 | +0.00(+0.00%) |
Mar 20, 2008 | 22.46 | 22.76 | 22.34 | 22.58 | 19,732,450 | +0.12(+0.52%) |
Mar 19, 2008 | 22.57 | 22.88 | 22.46 | 22.46 | 21,252,074 | -0.04(-0.17%) |
Mar 18, 2008 | 22.03 | 22.50 | 21.97 | 22.50 | 13,716,201 | +0.84(+3.87%) |
Mar 17, 2008 | 21.12 | 21.93 | 21.05 | 21.66 | 14,503,701 | +0.12(+0.56%) |
Mar 14, 2008 | 21.89 | 21.93 | 21.28 | 21.55 | 12,898,238 | -0.22(-1.02%) |
Mar 13, 2008 | 21.31 | 21.97 | 21.30 | 21.77 | 7,714,323 | +0.12(+0.55%) |
Mar 12, 2008 | 21.92 | 22.05 | 21.63 | 21.65 | 9,418,164 | -0.18(-0.84%) |
Mar 11, 2008 | 21.72 | 21.95 | 21.23 | 21.83 | 14,515,096 | +0.55(+2.58%) |
Mar 10, 2008 | 21.78 | 21.81 | 21.13 | 21.28 | 15,159,063 | -0.43(-1.99%) |
Mar 07, 2008 | 21.78 | 22.11 | 21.61 | 21.71 | 10,772,551 | -0.29(-1.31%) |
Mar 06, 2008 | 22.11 | 22.22 | 21.93 | 22.00 | 9,336,804 | -0.17(-0.78%) |
Mar 05, 2008 | 22.01 | 22.67 | 21.86 | 22.18 | 10,179,378 | +0.12(+0.53%) |
Mar 04, 2008 | 21.59 | 22.21 | 21.59 | 22.06 | 11,810,000 | +0.22(+1.00%) |
Mar 03, 2008 | 21.99 | 21.99 | 21.56 | 21.84 | 6,356,123 | -0.13(-0.58%) |
Feb 29, 2008 | 22.26 | 22.26 | 21.89 | 21.97 | 8,244,043 | -0.49(-2.19%) |
Feb 28, 2008 | 22.65 | 22.70 | 22.28 | 22.46 | 6,827,284 | -0.31(-1.38%) |
Feb 27, 2008 | 22.55 | 22.88 | 22.46 | 22.77 | 8,110,979 | +0.14(+0.61%) |
Feb 26, 2008 | 22.48 | 22.88 | 22.37 | 22.64 | 8,284,092 | +0.10(+0.42%) |
Feb 25, 2008 | 22.25 | 22.68 | 22.00 | 22.54 | 7,936,230 | +0.30(+1.33%) |
Feb 22, 2008 | 22.25 | 22.40 | 21.78 | 22.25 | 8,810,891 | +0.05(+0.21%) |
Feb 21, 2008 | 22.39 | 22.50 | 22.11 | 22.20 | 7,541,412 | -0.16(-0.72%) |
Feb 20, 2008 | 21.90 | 22.43 | 21.71 | 22.36 | 8,283,836 | +0.31(+1.40%) |
Feb 19, 2008 | 22.13 | 22.27 | 21.78 | 22.05 | 6,619,136 | +0.17(+0.76%) |
Feb 18, 2008 | 21.84 | 21.94 | 21.46 | 21.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.84 | 21.94 | 21.46 | 21.89 | 5,916,282 | +0.00(+0.00%) |
Feb 14, 2008 | 21.97 | 22.14 | 21.75 | 21.89 | 7,613,198 | -0.04(-0.18%) |
Feb 13, 2008 | 21.32 | 22.00 | 21.32 | 21.93 | 7,532,926 | +0.17(+0.78%) |
Feb 12, 2008 | 21.03 | 21.94 | 21.03 | 21.76 | 11,139,144 | +0.81(+3.88%) |
Feb 11, 2008 | 21.15 | 21.20 | 20.74 | 20.94 | 9,434,454 | -0.18(-0.83%) |
Feb 08, 2008 | 21.02 | 21.23 | 20.74 | 21.12 | 11,140,681 | +0.02(+0.12%) |
Feb 07, 2008 | 20.59 | 21.12 | 20.51 | 21.09 | 10,811,214 | +0.43(+2.06%) |
Feb 06, 2008 | 20.82 | 21.15 | 20.63 | 20.67 | 8,742,062 | -0.05(-0.24%) |
Feb 05, 2008 | 20.94 | 21.03 | 20.67 | 20.72 | 11,170,724 | -0.61(-2.84%) |
Feb 04, 2008 | 21.35 | 21.43 | 21.01 | 21.32 | 8,308,817 | -0.04(-0.20%) |
Feb 01, 2008 | 21.64 | 21.80 | 20.86 | 21.37 | 13,124,614 | -0.14(-0.64%) |
Jan 31, 2008 | 20.94 | 21.84 | 20.48 | 21.50 | 17,188,540 | +0.10(+0.44%) |
Jan 30, 2008 | 22.08 | 22.34 | 21.24 | 21.41 | 12,589,028 | -0.50(-2.27%) |
Jan 29, 2008 | 22.18 | 22.27 | 21.55 | 21.90 | 9,565,142 | -0.01(-0.05%) |
Jan 28, 2008 | 21.51 | 21.91 | 21.20 | 21.91 | 6,812,690 | +0.48(+2.23%) |
Jan 25, 2008 | 22.02 | 22.11 | 21.34 | 21.44 | 8,396,970 | -0.33(-1.50%) |
Jan 24, 2008 | 22.16 | 22.16 | 21.61 | 21.76 | 9,927,198 | -0.27(-1.21%) |
Jan 23, 2008 | 20.99 | 22.06 | 20.57 | 22.03 | 15,280,291 | +0.45(+2.09%) |
Jan 22, 2008 | 20.21 | 21.82 | 19.98 | 21.58 | 16,190,461 | +0.60(+2.87%) |
Jan 21, 2008 | 22.04 | 22.10 | 20.79 | 20.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.04 | 22.10 | 20.79 | 20.98 | 18,646,726 | -0.92(-4.21%) |
Jan 17, 2008 | 22.50 | 22.53 | 21.82 | 21.90 | 11,288,279 | -0.58(-2.57%) |
Jan 16, 2008 | 22.26 | 22.83 | 22.18 | 22.48 | 9,354,210 | +0.07(+0.33%) |
Jan 15, 2008 | 22.46 | 22.67 | 22.27 | 22.40 | 9,388,504 | -0.36(-1.58%) |
Jan 14, 2008 | 23.13 | 23.13 | 22.47 | 22.76 | 7,704,599 | -0.21(-0.93%) |
Jan 11, 2008 | 22.95 | 23.16 | 22.59 | 22.98 | 9,797,592 | -0.00(-0.02%) |
Jan 10, 2008 | 22.93 | 23.58 | 22.77 | 22.98 | 14,541,503 | -0.09(-0.40%) |
Jan 09, 2008 | 22.49 | 23.07 | 22.39 | 23.07 | 11,754,848 | +0.65(+2.92%) |
Jan 08, 2008 | 22.47 | 22.60 | 22.22 | 22.42 | 13,306,977 | +0.11(+0.47%) |
Jan 07, 2008 | 22.04 | 22.53 | 22.01 | 22.31 | 7,003,732 | +0.36(+1.65%) |
Jan 04, 2008 | 22.03 | 22.27 | 21.87 | 21.95 | 5,954,212 | -0.14(-0.64%) |
Jan 03, 2008 | 21.94 | 22.48 | 21.89 | 22.09 | 7,315,841 | +0.28(+1.27%) |
Jan 02, 2008 | 21.99 | 22.07 | 21.65 | 21.81 | 6,746,921 | -0.23(-1.05%) |