Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.70 | 20.74 | 20.51 | 20.62 | 3,570,976 | +0.07(+0.35%) |
Mar 28, 2008 | 20.66 | 20.80 | 20.50 | 20.54 | 5,026,678 | -0.15(-0.70%) |
Mar 27, 2008 | 20.63 | 20.89 | 20.61 | 20.69 | 2,863,707 | +0.30(+1.45%) |
Mar 26, 2008 | 20.42 | 20.51 | 20.25 | 20.39 | 3,498,859 | -0.53(-2.55%) |
Mar 25, 2008 | 20.87 | 20.96 | 20.64 | 20.93 | 3,970,547 | +0.45(+2.21%) |
Mar 24, 2008 | 20.82 | 20.82 | 20.39 | 20.47 | 4,888,374 | +0.07(+0.36%) |
Mar 21, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,022,189 | +0.00(+0.00%) |
Mar 20, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,022,189 | +0.22(+1.08%) |
Mar 19, 2008 | 20.46 | 20.61 | 20.16 | 20.18 | 5,950,550 | -0.38(-1.84%) |
Mar 18, 2008 | 20.35 | 20.73 | 20.35 | 20.56 | 4,401,000 | +0.63(+3.14%) |
Mar 17, 2008 | 19.71 | 20.11 | 19.68 | 19.94 | 2,510,846 | +0.09(+0.44%) |
Mar 14, 2008 | 20.08 | 20.08 | 19.68 | 19.85 | 4,807,789 | -0.29(-1.42%) |
Mar 13, 2008 | 20.25 | 20.29 | 20.03 | 20.13 | 2,822,328 | -0.33(-1.61%) |
Mar 12, 2008 | 20.44 | 20.63 | 20.40 | 20.46 | 2,296,028 | +0.13(+0.62%) |
Mar 11, 2008 | 20.42 | 20.46 | 20.02 | 20.34 | 2,759,264 | +0.24(+1.21%) |
Mar 10, 2008 | 20.50 | 20.56 | 20.07 | 20.10 | 4,267,455 | -0.51(-2.48%) |
Mar 07, 2008 | 20.46 | 20.68 | 20.35 | 20.61 | 4,231,591 | +0.15(+0.71%) |
Mar 06, 2008 | 20.51 | 20.57 | 20.42 | 20.46 | 2,592,699 | -0.14(-0.68%) |
Mar 05, 2008 | 20.87 | 21.50 | 20.53 | 20.60 | 5,790,921 | -0.61(-2.89%) |
Mar 04, 2008 | 21.05 | 21.27 | 20.99 | 21.21 | 3,550,389 | -0.41(-1.89%) |
Mar 03, 2008 | 21.66 | 21.68 | 21.38 | 21.62 | 2,662,100 | +0.29(+1.34%) |
Feb 29, 2008 | 21.45 | 21.51 | 21.26 | 21.33 | 4,473,081 | -0.55(-2.53%) |
Feb 28, 2008 | 22.00 | 22.13 | 21.77 | 21.89 | 2,648,996 | -0.20(-0.92%) |
Feb 27, 2008 | 21.95 | 22.27 | 21.95 | 22.09 | 2,635,711 | -0.18(-0.83%) |
Feb 26, 2008 | 21.93 | 22.29 | 21.90 | 22.28 | 3,492,377 | +0.44(+2.00%) |
Feb 25, 2008 | 21.52 | 21.87 | 21.47 | 21.84 | 4,312,234 | +0.42(+1.97%) |
Feb 22, 2008 | 21.47 | 21.51 | 21.18 | 21.42 | 4,893,896 | -0.20(-0.94%) |
Feb 21, 2008 | 21.60 | 21.76 | 21.56 | 21.62 | 5,327,002 | +0.09(+0.43%) |
Feb 20, 2008 | 21.29 | 21.53 | 21.25 | 21.53 | 6,344,360 | -0.21(-0.98%) |
Feb 19, 2008 | 21.87 | 21.90 | 21.70 | 21.74 | 4,385,507 | +0.27(+1.27%) |
Feb 18, 2008 | 21.38 | 21.50 | 21.13 | 21.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.38 | 21.50 | 21.13 | 21.47 | 8,606,351 | +0.42(+2.01%) |
Feb 14, 2008 | 21.12 | 21.18 | 21.01 | 21.05 | 3,228,155 | -0.17(-0.78%) |
Feb 13, 2008 | 21.29 | 21.30 | 21.05 | 21.21 | 3,984,038 | -0.20(-0.95%) |
Feb 12, 2008 | 20.82 | 21.48 | 20.82 | 21.42 | 6,770,040 | +0.57(+2.75%) |
Feb 11, 2008 | 20.81 | 20.86 | 20.42 | 20.84 | 7,265,280 | +0.36(+1.76%) |
Feb 08, 2008 | 19.93 | 20.48 | 19.87 | 20.48 | 11,396,220 | -0.11(-0.54%) |
Feb 07, 2008 | 20.37 | 20.80 | 20.27 | 20.60 | 18,855,802 | -1.70(-7.61%) |
Feb 06, 2008 | 22.26 | 22.47 | 22.14 | 22.29 | 6,147,098 | +0.13(+0.59%) |
Feb 05, 2008 | 22.38 | 22.46 | 22.07 | 22.16 | 4,967,436 | -0.61(-2.69%) |
Feb 04, 2008 | 22.65 | 22.81 | 22.50 | 22.77 | 3,083,885 | -0.07(-0.30%) |
Feb 01, 2008 | 22.68 | 22.92 | 22.50 | 22.84 | 4,131,507 | -0.18(-0.78%) |
Jan 31, 2008 | 22.35 | 23.20 | 22.30 | 23.02 | 5,936,670 | +0.30(+1.30%) |
Jan 30, 2008 | 22.74 | 23.04 | 22.66 | 22.72 | 3,025,690 | -0.37(-1.62%) |
Jan 29, 2008 | 23.14 | 23.20 | 22.99 | 23.10 | 2,078,446 | -0.03(-0.15%) |
Jan 28, 2008 | 22.97 | 23.18 | 22.74 | 23.13 | 5,382,291 | +0.34(+1.47%) |
Jan 25, 2008 | 23.38 | 23.39 | 22.64 | 22.80 | 4,722,686 | -0.50(-2.15%) |
Jan 24, 2008 | 23.11 | 23.40 | 22.99 | 23.30 | 10,531,958 | -0.19(-0.83%) |
Jan 23, 2008 | 22.76 | 23.53 | 22.72 | 23.49 | 8,252,656 | -0.24(-1.00%) |
Jan 22, 2008 | 23.01 | 23.81 | 23.00 | 23.73 | 7,231,600 | -0.77(-3.15%) |
Jan 21, 2008 | 24.94 | 25.11 | 24.36 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.94 | 25.11 | 24.36 | 24.50 | 4,508,002 | -0.13(-0.53%) |
Jan 17, 2008 | 25.28 | 25.31 | 24.51 | 24.63 | 4,134,041 | -0.44(-1.76%) |
Jan 16, 2008 | 25.18 | 25.41 | 25.05 | 25.08 | 3,285,137 | -0.32(-1.26%) |
Jan 15, 2008 | 25.73 | 25.75 | 25.27 | 25.40 | 3,045,278 | -0.23(-0.91%) |
Jan 14, 2008 | 25.67 | 26.01 | 25.56 | 25.63 | 4,464,931 | -0.19(-0.73%) |
Jan 11, 2008 | 25.96 | 26.02 | 25.76 | 25.82 | 3,052,660 | -0.50(-1.90%) |
Jan 10, 2008 | 26.27 | 26.47 | 26.12 | 26.32 | 3,357,366 | -0.09(-0.35%) |
Jan 09, 2008 | 26.29 | 26.55 | 26.19 | 26.41 | 5,219,651 | +0.45(+1.72%) |
Jan 08, 2008 | 26.32 | 26.33 | 25.92 | 25.96 | 7,599,591 | +0.34(+1.31%) |
Jan 07, 2008 | 25.38 | 25.65 | 25.17 | 25.63 | 7,980,267 | +1.20(+4.89%) |
Jan 04, 2008 | 24.85 | 24.94 | 24.38 | 24.43 | 2,941,312 | -0.23(-0.95%) |
Jan 03, 2008 | 24.66 | 24.76 | 24.56 | 24.67 | 2,316,960 | +0.29(+1.20%) |
Jan 02, 2008 | 24.51 | 24.67 | 24.22 | 24.38 | 3,173,556 | -0.11(-0.44%) |