Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.39 | 24.44 | 23.69 | 24.31 | 1,474,701 | +0.02(+0.07%) |
Mar 28, 2008 | 24.47 | 24.58 | 24.23 | 24.30 | 927,620 | -0.13(-0.51%) |
Mar 27, 2008 | 24.83 | 25.05 | 24.33 | 24.42 | 2,147,334 | -0.48(-1.94%) |
Mar 26, 2008 | 24.88 | 25.05 | 24.57 | 24.91 | 2,779,950 | -0.03(-0.13%) |
Mar 25, 2008 | 24.24 | 25.16 | 24.21 | 24.94 | 3,113,652 | +0.83(+3.45%) |
Mar 24, 2008 | 23.41 | 24.24 | 23.05 | 24.11 | 2,502,859 | +0.79(+3.39%) |
Mar 21, 2008 | 23.17 | 23.43 | 22.95 | 23.32 | 3,421,722 | +0.00(+0.00%) |
Mar 20, 2008 | 23.17 | 23.43 | 22.95 | 23.32 | 3,421,722 | +0.00(+0.02%) |
Mar 19, 2008 | 24.32 | 24.33 | 23.29 | 23.31 | 2,242,189 | -0.99(-4.06%) |
Mar 18, 2008 | 24.34 | 24.38 | 23.72 | 24.30 | 3,314,105 | +0.44(+1.86%) |
Mar 17, 2008 | 23.40 | 24.10 | 22.95 | 23.86 | 3,391,309 | +0.16(+0.68%) |
Mar 14, 2008 | 24.58 | 24.58 | 23.29 | 23.70 | 2,719,961 | -0.67(-2.73%) |
Mar 13, 2008 | 23.91 | 24.53 | 23.62 | 24.36 | 2,769,746 | +0.11(+0.47%) |
Mar 12, 2008 | 24.14 | 24.49 | 23.94 | 24.25 | 2,025,220 | +0.14(+0.59%) |
Mar 11, 2008 | 23.47 | 24.18 | 23.47 | 24.11 | 3,040,374 | +0.89(+3.82%) |
Mar 10, 2008 | 24.19 | 24.51 | 23.12 | 23.22 | 3,991,350 | -1.14(-4.66%) |
Mar 07, 2008 | 24.57 | 25.03 | 24.03 | 24.36 | 2,905,123 | -0.39(-1.56%) |
Mar 06, 2008 | 24.51 | 25.00 | 24.29 | 24.74 | 3,410,461 | +0.18(+0.75%) |
Mar 05, 2008 | 24.06 | 24.74 | 24.06 | 24.56 | 2,803,602 | +0.29(+1.19%) |
Mar 04, 2008 | 23.99 | 24.66 | 23.89 | 24.27 | 3,482,220 | +0.08(+0.32%) |
Mar 03, 2008 | 23.67 | 24.38 | 23.54 | 24.19 | 2,969,038 | +0.48(+2.03%) |
Feb 29, 2008 | 24.79 | 24.80 | 23.59 | 23.71 | 4,414,315 | -1.54(-6.09%) |
Feb 28, 2008 | 24.80 | 25.49 | 24.78 | 25.25 | 3,215,608 | +0.26(+1.05%) |
Feb 27, 2008 | 26.24 | 26.24 | 23.93 | 24.99 | 5,117,232 | -0.84(-3.26%) |
Feb 26, 2008 | 25.55 | 26.07 | 25.03 | 25.83 | 6,380,785 | -0.10(-0.39%) |
Feb 25, 2008 | 25.34 | 26.05 | 24.93 | 25.93 | 4,371,851 | -0.10(-0.37%) |
Feb 22, 2008 | 26.56 | 26.56 | 25.03 | 26.03 | 4,428,540 | -0.40(-1.53%) |
Feb 21, 2008 | 26.09 | 27.35 | 25.81 | 26.43 | 5,983,224 | +0.24(+0.91%) |
Feb 20, 2008 | 25.11 | 26.20 | 24.86 | 26.19 | 5,323,862 | +1.07(+4.24%) |
Feb 19, 2008 | 25.18 | 25.46 | 24.95 | 25.13 | 2,478,560 | +0.22(+0.87%) |
Feb 18, 2008 | 24.41 | 24.97 | 24.21 | 24.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.41 | 24.97 | 24.21 | 24.91 | 2,130,572 | +0.35(+1.42%) |
Feb 14, 2008 | 25.07 | 25.26 | 24.45 | 24.56 | 2,239,885 | -0.53(-2.10%) |
Feb 13, 2008 | 24.66 | 25.09 | 24.45 | 25.09 | 2,114,712 | +0.71(+2.91%) |
Feb 12, 2008 | 24.44 | 24.73 | 24.18 | 24.38 | 2,095,910 | -0.03(-0.14%) |
Feb 11, 2008 | 23.78 | 24.55 | 23.57 | 24.41 | 2,147,597 | +0.61(+2.56%) |
Feb 08, 2008 | 23.71 | 23.97 | 23.20 | 23.80 | 4,312,216 | +0.06(+0.26%) |
Feb 07, 2008 | 23.69 | 24.33 | 23.48 | 23.74 | 3,589,535 | -0.13(-0.56%) |
Feb 06, 2008 | 23.39 | 24.31 | 23.18 | 23.87 | 4,017,655 | +0.65(+2.79%) |
Feb 05, 2008 | 23.75 | 23.77 | 23.22 | 23.22 | 2,026,183 | -0.84(-3.50%) |
Feb 04, 2008 | 24.16 | 24.16 | 23.65 | 24.07 | 2,761,411 | -0.10(-0.41%) |
Feb 01, 2008 | 23.40 | 24.23 | 23.20 | 24.16 | 3,121,211 | +0.85(+3.64%) |
Jan 31, 2008 | 22.64 | 23.56 | 21.33 | 23.32 | 3,327,134 | +0.37(+1.61%) |
Jan 30, 2008 | 23.09 | 23.57 | 22.68 | 22.95 | 1,821,342 | -0.22(-0.94%) |
Jan 29, 2008 | 23.34 | 23.41 | 22.84 | 23.17 | 2,929,327 | -0.14(-0.60%) |
Jan 28, 2008 | 23.22 | 23.30 | 22.48 | 23.30 | 2,979,173 | +0.01(+0.05%) |
Jan 25, 2008 | 23.53 | 23.85 | 23.13 | 23.29 | 3,720,252 | +0.03(+0.12%) |
Jan 24, 2008 | 22.65 | 23.50 | 22.61 | 23.27 | 6,109,225 | +0.80(+3.57%) |
Jan 23, 2008 | 21.57 | 22.78 | 20.69 | 22.46 | 10,480,063 | +0.39(+1.77%) |
Jan 22, 2008 | 20.74 | 22.28 | 16.99 | 22.07 | 6,318,462 | +0.45(+2.06%) |
Jan 21, 2008 | 21.54 | 22.26 | 21.30 | 21.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.54 | 22.26 | 21.30 | 21.63 | 4,285,609 | +0.30(+1.39%) |
Jan 17, 2008 | 22.02 | 22.68 | 21.19 | 21.33 | 5,764,625 | -0.53(-2.44%) |
Jan 16, 2008 | 22.02 | 22.46 | 21.53 | 21.86 | 3,984,490 | -0.41(-1.84%) |
Jan 15, 2008 | 21.96 | 22.42 | 21.67 | 22.27 | 4,516,867 | +0.14(+0.65%) |
Jan 14, 2008 | 22.31 | 22.49 | 22.00 | 22.13 | 2,953,286 | +0.14(+0.62%) |
Jan 11, 2008 | 21.90 | 22.71 | 21.74 | 21.99 | 8,298,294 | +0.25(+1.16%) |
Jan 10, 2008 | 21.85 | 22.06 | 21.08 | 21.74 | 3,930,567 | +0.08(+0.37%) |
Jan 09, 2008 | 21.65 | 22.02 | 21.11 | 21.66 | 4,305,175 | -0.38(-1.75%) |
Jan 08, 2008 | 22.23 | 22.63 | 21.61 | 22.04 | 3,182,387 | -0.37(-1.64%) |
Jan 07, 2008 | 23.19 | 23.40 | 22.33 | 22.41 | 3,526,047 | -0.63(-2.75%) |
Jan 04, 2008 | 23.59 | 23.72 | 22.96 | 23.05 | 1,893,598 | -0.82(-3.42%) |
Jan 03, 2008 | 23.75 | 24.19 | 23.68 | 23.86 | 1,963,467 | +0.20(+0.86%) |
Jan 02, 2008 | 23.84 | 23.95 | 23.09 | 23.66 | 2,067,175 | -0.18(-0.76%) |