Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.75 | 21.75 | 21.48 | 21.67 | 6,285,501 | +0.00(+0.00%) |
Mar 28, 2008 | 22.00 | 22.20 | 21.59 | 21.67 | 3,593,032 | -0.26(-1.20%) |
Mar 27, 2008 | 22.26 | 22.46 | 21.89 | 21.94 | 4,956,738 | -0.23(-1.04%) |
Mar 26, 2008 | 21.89 | 22.36 | 21.89 | 22.17 | 5,572,631 | +0.12(+0.56%) |
Mar 25, 2008 | 21.88 | 22.20 | 21.86 | 22.04 | 4,206,995 | +0.28(+1.28%) |
Mar 24, 2008 | 21.84 | 21.95 | 21.47 | 21.77 | 5,485,409 | +0.03(+0.15%) |
Mar 21, 2008 | 21.79 | 21.87 | 21.39 | 21.73 | 7,178,498 | +0.00(+0.00%) |
Mar 20, 2008 | 21.79 | 21.87 | 21.39 | 21.73 | 7,178,498 | -0.03(-0.13%) |
Mar 19, 2008 | 22.05 | 22.48 | 21.76 | 21.76 | 5,195,263 | -0.23(-1.05%) |
Mar 18, 2008 | 22.09 | 22.19 | 21.70 | 21.99 | 5,099,994 | +0.30(+1.39%) |
Mar 17, 2008 | 21.19 | 21.89 | 21.19 | 21.69 | 4,862,051 | +0.03(+0.13%) |
Mar 14, 2008 | 21.77 | 21.81 | 21.20 | 21.66 | 6,368,504 | +0.04(+0.17%) |
Mar 13, 2008 | 21.70 | 21.80 | 21.32 | 21.62 | 7,477,496 | -0.19(-0.87%) |
Mar 12, 2008 | 21.99 | 22.48 | 21.74 | 21.81 | 6,106,762 | -0.17(-0.79%) |
Mar 11, 2008 | 21.70 | 22.12 | 21.60 | 21.99 | 5,300,131 | +0.72(+3.37%) |
Mar 10, 2008 | 21.37 | 21.49 | 21.11 | 21.27 | 5,544,721 | -0.12(-0.57%) |
Mar 07, 2008 | 21.35 | 21.51 | 21.14 | 21.39 | 5,634,551 | -0.10(-0.48%) |
Mar 06, 2008 | 22.10 | 22.10 | 21.47 | 21.50 | 6,619,800 | -0.67(-3.04%) |
Mar 05, 2008 | 22.27 | 22.27 | 21.81 | 22.17 | 4,934,087 | +0.07(+0.30%) |
Mar 04, 2008 | 21.69 | 22.22 | 21.44 | 22.11 | 4,971,551 | +0.42(+1.94%) |
Mar 03, 2008 | 21.36 | 21.71 | 21.27 | 21.69 | 4,288,087 | +0.27(+1.26%) |
Feb 29, 2008 | 21.73 | 21.95 | 21.30 | 21.42 | 6,368,127 | -0.60(-2.72%) |
Feb 28, 2008 | 22.09 | 22.16 | 21.90 | 22.02 | 4,317,311 | -0.18(-0.83%) |
Feb 27, 2008 | 22.51 | 22.73 | 22.13 | 22.20 | 3,342,240 | -0.42(-1.86%) |
Feb 26, 2008 | 22.49 | 22.68 | 22.19 | 22.62 | 3,614,251 | +0.07(+0.29%) |
Feb 25, 2008 | 22.61 | 22.73 | 22.38 | 22.55 | 3,934,851 | -0.08(-0.38%) |
Feb 22, 2008 | 22.37 | 22.64 | 22.26 | 22.64 | 3,112,129 | +0.37(+1.67%) |
Feb 21, 2008 | 22.63 | 22.77 | 22.19 | 22.27 | 2,663,105 | -0.33(-1.44%) |
Feb 20, 2008 | 22.44 | 22.66 | 22.33 | 22.59 | 3,100,013 | -0.09(-0.37%) |
Feb 19, 2008 | 23.03 | 23.03 | 22.55 | 22.68 | 2,961,589 | -0.14(-0.60%) |
Feb 18, 2008 | 22.42 | 22.82 | 22.27 | 22.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.42 | 22.82 | 22.27 | 22.81 | 3,706,901 | +0.35(+1.58%) |
Feb 14, 2008 | 22.75 | 23.10 | 22.31 | 22.46 | 2,624,571 | -0.30(-1.33%) |
Feb 13, 2008 | 22.86 | 22.93 | 22.59 | 22.76 | 2,631,544 | +0.10(+0.46%) |
Feb 12, 2008 | 22.55 | 22.73 | 22.36 | 22.66 | 2,904,239 | +0.20(+0.88%) |
Feb 11, 2008 | 22.04 | 22.49 | 21.94 | 22.46 | 8,521,134 | +0.56(+2.54%) |
Feb 08, 2008 | 22.21 | 22.25 | 21.83 | 21.90 | 7,805,778 | -0.30(-1.36%) |
Feb 07, 2008 | 22.18 | 22.37 | 21.99 | 22.20 | 4,457,458 | -0.08(-0.36%) |
Feb 06, 2008 | 22.69 | 22.74 | 22.17 | 22.29 | 5,121,657 | -0.21(-0.92%) |
Feb 05, 2008 | 23.05 | 23.17 | 22.46 | 22.49 | 5,031,935 | -0.91(-3.89%) |
Feb 04, 2008 | 23.32 | 23.59 | 23.27 | 23.40 | 4,889,855 | +0.09(+0.36%) |
Feb 01, 2008 | 23.01 | 23.33 | 22.88 | 23.32 | 4,865,607 | +0.26(+1.15%) |
Jan 31, 2008 | 22.63 | 23.35 | 22.08 | 23.05 | 7,326,521 | +0.42(+1.83%) |
Jan 30, 2008 | 22.43 | 22.91 | 22.28 | 22.64 | 4,648,353 | +0.13(+0.57%) |
Jan 29, 2008 | 22.50 | 22.74 | 22.34 | 22.51 | 3,217,934 | +0.18(+0.80%) |
Jan 28, 2008 | 21.97 | 22.44 | 21.83 | 22.33 | 3,352,740 | +0.34(+1.57%) |
Jan 25, 2008 | 22.64 | 22.90 | 21.95 | 21.99 | 4,896,886 | -0.45(-2.02%) |
Jan 24, 2008 | 23.31 | 23.39 | 22.41 | 22.44 | 6,590,254 | -0.83(-3.57%) |
Jan 23, 2008 | 21.47 | 23.36 | 21.24 | 23.27 | 7,868,914 | +0.77(+3.42%) |
Jan 22, 2008 | 22.43 | 23.41 | 21.58 | 22.50 | 9,486,175 | -1.03(-4.39%) |
Jan 21, 2008 | 24.30 | 24.47 | 23.32 | 23.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.30 | 24.47 | 23.32 | 23.54 | 6,531,004 | -0.55(-2.27%) |
Jan 17, 2008 | 25.02 | 25.04 | 24.04 | 24.08 | 5,957,599 | -0.91(-3.64%) |
Jan 16, 2008 | 25.37 | 25.90 | 24.90 | 24.99 | 6,936,803 | -0.44(-1.74%) |
Jan 15, 2008 | 25.23 | 25.66 | 25.13 | 25.44 | 6,536,403 | -0.06(-0.24%) |
Jan 14, 2008 | 25.53 | 25.63 | 25.03 | 25.50 | 5,314,425 | -0.02(-0.07%) |
Jan 11, 2008 | 25.45 | 25.81 | 25.38 | 25.52 | 3,535,661 | -0.17(-0.64%) |
Jan 10, 2008 | 25.89 | 26.07 | 25.45 | 25.68 | 4,837,877 | -0.35(-1.34%) |
Jan 09, 2008 | 25.39 | 26.03 | 25.36 | 26.03 | 6,219,788 | +0.72(+2.85%) |
Jan 08, 2008 | 25.15 | 25.74 | 25.05 | 25.31 | 6,236,055 | +0.33(+1.30%) |
Jan 07, 2008 | 24.45 | 24.98 | 24.39 | 24.98 | 5,922,942 | +0.67(+2.78%) |
Jan 04, 2008 | 23.87 | 24.56 | 23.87 | 24.31 | 4,095,999 | +0.26(+1.10%) |
Jan 03, 2008 | 24.13 | 24.21 | 23.97 | 24.05 | 4,775,304 | +0.05(+0.22%) |
Jan 02, 2008 | 24.62 | 24.66 | 23.86 | 23.99 | 6,356,736 | -0.59(-2.40%) |