Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.49 | 21.49 | 20.98 | 21.23 | 10,971,681 | -0.01(-0.06%) |
Mar 28, 2008 | 21.45 | 21.94 | 21.17 | 21.25 | 7,220,815 | -1.28(-5.70%) |
Mar 27, 2008 | 22.52 | 23.26 | 22.16 | 22.53 | 9,316,570 | +0.10(+0.47%) |
Mar 26, 2008 | 23.92 | 24.00 | 22.35 | 22.42 | 9,842,542 | -1.67(-6.95%) |
Mar 25, 2008 | 24.36 | 24.50 | 23.55 | 24.10 | 5,012,162 | -0.35(-1.44%) |
Mar 24, 2008 | 23.13 | 24.92 | 23.00 | 24.45 | 8,531,332 | +1.51(+6.59%) |
Mar 21, 2008 | 21.85 | 23.21 | 21.83 | 22.94 | 9,220,437 | +0.00(+0.00%) |
Mar 20, 2008 | 21.85 | 23.21 | 21.83 | 22.94 | 9,220,437 | +1.11(+5.10%) |
Mar 19, 2008 | 21.68 | 22.52 | 21.63 | 21.83 | 7,967,519 | -0.06(-0.27%) |
Mar 18, 2008 | 21.47 | 22.14 | 21.36 | 21.88 | 7,388,468 | +0.78(+3.67%) |
Mar 17, 2008 | 20.56 | 21.25 | 20.01 | 21.11 | 8,966,538 | -0.40(-1.85%) |
Mar 14, 2008 | 22.01 | 22.25 | 20.98 | 21.51 | 6,835,609 | -0.31(-1.40%) |
Mar 13, 2008 | 21.24 | 21.89 | 20.71 | 21.81 | 9,022,342 | -0.12(-0.53%) |
Mar 12, 2008 | 22.19 | 22.84 | 21.86 | 21.93 | 7,381,611 | -0.25(-1.15%) |
Mar 11, 2008 | 21.90 | 22.32 | 21.15 | 22.18 | 10,592,812 | +0.81(+3.81%) |
Mar 10, 2008 | 21.86 | 22.29 | 21.21 | 21.37 | 10,313,960 | +0.04(+0.18%) |
Mar 07, 2008 | 22.22 | 22.63 | 21.05 | 21.33 | 15,406,882 | -1.47(-6.43%) |
Mar 06, 2008 | 23.59 | 23.93 | 22.27 | 22.80 | 14,138,347 | -1.52(-6.27%) |
Mar 05, 2008 | 24.69 | 25.74 | 24.19 | 24.32 | 8,541,986 | -0.45(-1.81%) |
Mar 04, 2008 | 23.56 | 24.91 | 23.56 | 24.77 | 6,453,500 | +0.52(+2.15%) |
Mar 03, 2008 | 24.03 | 24.38 | 23.46 | 24.25 | 8,204,104 | +0.13(+0.54%) |
Feb 29, 2008 | 24.55 | 25.17 | 23.94 | 24.12 | 8,488,018 | -0.64(-2.60%) |
Feb 28, 2008 | 24.77 | 25.20 | 24.52 | 24.76 | 7,606,279 | -0.36(-1.43%) |
Feb 27, 2008 | 24.75 | 25.55 | 24.65 | 25.12 | 8,173,214 | +0.07(+0.29%) |
Feb 26, 2008 | 24.11 | 25.47 | 24.11 | 25.05 | 10,811,408 | +0.96(+4.00%) |
Feb 25, 2008 | 23.03 | 24.40 | 23.03 | 24.09 | 12,451,119 | +0.64(+2.72%) |
Feb 22, 2008 | 22.96 | 23.62 | 22.52 | 23.45 | 5,547,037 | +0.49(+2.16%) |
Feb 21, 2008 | 24.30 | 24.30 | 22.41 | 22.95 | 6,167,956 | -0.47(-2.00%) |
Feb 20, 2008 | 22.48 | 23.68 | 22.34 | 23.42 | 5,937,158 | +0.73(+3.21%) |
Feb 19, 2008 | 23.84 | 23.86 | 22.53 | 22.69 | 7,590,053 | -0.93(-3.94%) |
Feb 18, 2008 | 23.45 | 23.66 | 22.97 | 23.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.45 | 23.66 | 22.97 | 23.62 | 6,261,715 | +0.06(+0.25%) |
Feb 14, 2008 | 24.42 | 24.42 | 23.47 | 23.56 | 8,460,664 | -1.18(-4.76%) |
Feb 13, 2008 | 24.82 | 25.14 | 24.59 | 24.74 | 6,386,778 | +0.07(+0.26%) |
Feb 12, 2008 | 24.84 | 25.35 | 24.41 | 24.68 | 7,562,246 | -0.06(-0.24%) |
Feb 11, 2008 | 24.07 | 24.91 | 23.97 | 24.74 | 5,911,012 | +0.57(+2.37%) |
Feb 08, 2008 | 24.43 | 24.80 | 24.01 | 24.16 | 6,831,238 | -0.37(-1.51%) |
Feb 07, 2008 | 23.01 | 24.93 | 23.01 | 24.54 | 13,136,288 | +0.87(+3.69%) |
Feb 06, 2008 | 24.27 | 24.87 | 23.34 | 23.66 | 12,181,385 | -0.47(-1.94%) |
Feb 05, 2008 | 25.32 | 25.33 | 23.96 | 24.13 | 12,731,167 | -1.60(-6.20%) |
Feb 04, 2008 | 26.05 | 26.44 | 25.35 | 25.73 | 10,071,929 | -0.16(-0.60%) |
Feb 01, 2008 | 25.11 | 25.94 | 24.82 | 25.88 | 6,929,642 | +0.58(+2.29%) |
Jan 31, 2008 | 24.03 | 26.02 | 23.70 | 25.30 | 12,401,360 | +1.30(+5.43%) |
Jan 30, 2008 | 24.71 | 25.11 | 23.82 | 24.00 | 13,567,972 | -0.86(-3.46%) |
Jan 29, 2008 | 24.18 | 24.93 | 23.86 | 24.86 | 8,257,482 | +0.78(+3.25%) |
Jan 28, 2008 | 22.64 | 24.10 | 22.59 | 24.08 | 6,376,993 | +1.28(+5.63%) |
Jan 25, 2008 | 23.05 | 23.60 | 22.55 | 22.80 | 10,242,001 | -0.25(-1.10%) |
Jan 24, 2008 | 23.66 | 24.21 | 22.57 | 23.05 | 11,248,503 | -0.56(-2.37%) |
Jan 23, 2008 | 20.56 | 23.69 | 19.70 | 23.61 | 19,619,028 | +2.39(+11.26%) |
Jan 22, 2008 | 18.24 | 21.57 | 18.24 | 21.22 | 13,833,702 | +1.77(+9.07%) |
Jan 21, 2008 | 19.52 | 20.20 | 19.16 | 19.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.52 | 20.20 | 19.16 | 19.45 | 11,993,391 | +0.54(+2.86%) |
Jan 17, 2008 | 19.66 | 19.68 | 18.60 | 18.91 | 11,779,554 | -0.65(-3.33%) |
Jan 16, 2008 | 19.38 | 19.98 | 19.38 | 19.57 | 11,071,338 | -0.08(-0.43%) |
Jan 15, 2008 | 20.46 | 20.46 | 19.35 | 19.65 | 10,081,442 | -1.04(-5.01%) |
Jan 14, 2008 | 20.62 | 20.85 | 20.25 | 20.69 | 7,474,852 | +0.19(+0.92%) |
Jan 11, 2008 | 21.25 | 21.40 | 20.20 | 20.50 | 9,347,503 | -1.06(-4.92%) |
Jan 10, 2008 | 20.84 | 21.94 | 20.26 | 21.56 | 7,842,133 | +0.51(+2.44%) |
Jan 09, 2008 | 20.57 | 21.09 | 20.02 | 21.04 | 8,205,607 | +0.48(+2.31%) |
Jan 08, 2008 | 21.69 | 21.69 | 20.49 | 20.57 | 9,174,665 | -0.97(-4.51%) |
Jan 07, 2008 | 20.68 | 21.66 | 20.57 | 21.54 | 10,136,362 | +1.02(+4.98%) |
Jan 04, 2008 | 21.38 | 21.55 | 20.01 | 20.52 | 18,987,356 | -1.38(-6.31%) |
Jan 03, 2008 | 23.10 | 23.23 | 21.85 | 21.90 | 6,712,899 | -1.17(-5.08%) |
Jan 02, 2008 | 23.94 | 24.10 | 23.05 | 23.07 | 5,234,356 | -0.85(-3.57%) |