Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.12 | 23.53 | 23.01 | 23.47 | 3,207,202 | +0.37(+1.61%) |
Mar 28, 2008 | 23.42 | 23.60 | 23.03 | 23.10 | 2,376,839 | -0.19(-0.82%) |
Mar 27, 2008 | 23.57 | 23.67 | 23.28 | 23.29 | 4,066,364 | -0.09(-0.39%) |
Mar 26, 2008 | 23.23 | 23.54 | 22.84 | 23.38 | 7,253,312 | +0.69(+3.03%) |
Mar 25, 2008 | 22.70 | 22.94 | 22.65 | 22.69 | 3,441,554 | -0.05(-0.20%) |
Mar 24, 2008 | 23.16 | 23.20 | 22.48 | 22.74 | 3,324,039 | -0.28(-1.22%) |
Mar 21, 2008 | 22.73 | 23.07 | 22.53 | 23.02 | 5,112,709 | +0.00(+0.00%) |
Mar 20, 2008 | 22.73 | 23.07 | 22.53 | 23.02 | 5,112,709 | +0.32(+1.39%) |
Mar 19, 2008 | 23.10 | 23.29 | 22.58 | 22.70 | 5,906,480 | -0.19(-0.84%) |
Mar 18, 2008 | 23.25 | 23.25 | 22.55 | 22.89 | 5,820,875 | +0.07(+0.32%) |
Mar 17, 2008 | 22.18 | 23.05 | 22.18 | 22.82 | 4,962,398 | +0.14(+0.62%) |
Mar 14, 2008 | 22.90 | 23.06 | 22.24 | 22.68 | 5,981,528 | -0.22(-0.96%) |
Mar 13, 2008 | 22.81 | 22.98 | 22.55 | 22.90 | 4,901,942 | -0.20(-0.85%) |
Mar 12, 2008 | 23.69 | 23.83 | 23.07 | 23.10 | 3,359,116 | -0.50(-2.13%) |
Mar 11, 2008 | 23.18 | 23.62 | 22.92 | 23.60 | 4,339,492 | +0.88(+3.90%) |
Mar 10, 2008 | 22.88 | 22.98 | 22.45 | 22.71 | 4,157,065 | -0.20(-0.86%) |
Mar 07, 2008 | 23.02 | 23.10 | 22.71 | 22.91 | 5,623,776 | -0.32(-1.36%) |
Mar 06, 2008 | 23.55 | 23.58 | 23.18 | 23.23 | 4,462,281 | -0.39(-1.65%) |
Mar 05, 2008 | 23.80 | 23.96 | 23.32 | 23.61 | 4,454,488 | -0.19(-0.78%) |
Mar 04, 2008 | 23.18 | 23.85 | 23.12 | 23.80 | 6,234,379 | +0.57(+2.48%) |
Mar 03, 2008 | 23.15 | 23.39 | 22.93 | 23.23 | 6,341,100 | +0.16(+0.68%) |
Feb 29, 2008 | 23.49 | 23.62 | 22.97 | 23.07 | 5,968,116 | -0.63(-2.64%) |
Feb 28, 2008 | 23.82 | 23.82 | 23.38 | 23.69 | 2,920,413 | -0.15(-0.64%) |
Feb 27, 2008 | 24.07 | 24.18 | 23.74 | 23.85 | 3,123,971 | -0.33(-1.35%) |
Feb 26, 2008 | 24.09 | 24.17 | 23.68 | 24.17 | 4,473,519 | +0.02(+0.07%) |
Feb 25, 2008 | 23.81 | 24.23 | 23.67 | 24.16 | 5,757,029 | +0.31(+1.30%) |
Feb 22, 2008 | 23.51 | 23.85 | 23.28 | 23.85 | 3,693,781 | +0.46(+1.98%) |
Feb 21, 2008 | 23.82 | 23.96 | 23.34 | 23.38 | 4,410,778 | -0.43(-1.82%) |
Feb 20, 2008 | 23.89 | 23.95 | 23.60 | 23.82 | 6,136,416 | -0.23(-0.96%) |
Feb 19, 2008 | 24.53 | 24.53 | 23.93 | 24.05 | 6,140,574 | -0.25(-1.02%) |
Feb 18, 2008 | 24.21 | 24.37 | 23.99 | 24.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.21 | 24.37 | 23.99 | 24.30 | 21,086,830 | +0.03(+0.14%) |
Feb 14, 2008 | 24.79 | 25.01 | 24.13 | 24.26 | 6,431,327 | -0.46(-1.87%) |
Feb 13, 2008 | 24.97 | 25.11 | 24.58 | 24.73 | 4,756,687 | -0.02(-0.07%) |
Feb 12, 2008 | 24.68 | 24.93 | 24.52 | 24.74 | 6,692,433 | +0.26(+1.06%) |
Feb 11, 2008 | 24.31 | 24.60 | 24.11 | 24.48 | 6,894,794 | +0.15(+0.63%) |
Feb 08, 2008 | 24.45 | 24.56 | 24.21 | 24.33 | 5,031,596 | -0.29(-1.19%) |
Feb 07, 2008 | 24.37 | 24.65 | 24.27 | 24.62 | 5,221,392 | +0.02(+0.07%) |
Feb 06, 2008 | 24.45 | 24.88 | 24.38 | 24.61 | 6,444,046 | +0.14(+0.55%) |
Feb 05, 2008 | 24.92 | 25.24 | 24.42 | 24.47 | 6,598,275 | -0.84(-3.32%) |
Feb 04, 2008 | 24.71 | 25.41 | 24.66 | 25.31 | 11,016,827 | +0.53(+2.14%) |
Feb 01, 2008 | 24.14 | 24.81 | 24.05 | 24.78 | 5,950,426 | +0.69(+2.88%) |
Jan 31, 2008 | 23.40 | 24.29 | 23.34 | 24.09 | 7,039,210 | +0.37(+1.57%) |
Jan 30, 2008 | 24.25 | 24.43 | 23.69 | 23.72 | 6,230,795 | -0.37(-1.54%) |
Jan 29, 2008 | 24.35 | 24.67 | 23.56 | 24.09 | 6,438,997 | +0.32(+1.33%) |
Jan 28, 2008 | 23.51 | 23.83 | 22.93 | 23.77 | 4,361,618 | +0.47(+2.03%) |
Jan 25, 2008 | 24.25 | 24.34 | 23.24 | 23.30 | 7,346,952 | -0.73(-3.03%) |
Jan 24, 2008 | 25.16 | 25.16 | 23.94 | 24.03 | 10,536,078 | -0.94(-3.75%) |
Jan 23, 2008 | 23.69 | 25.02 | 23.51 | 24.96 | 11,280,963 | +0.92(+3.82%) |
Jan 22, 2008 | 24.10 | 24.95 | 23.39 | 24.04 | 10,958,267 | -1.22(-4.84%) |
Jan 21, 2008 | 26.25 | 26.27 | 25.07 | 25.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.25 | 26.27 | 25.07 | 25.27 | 7,960,868 | -0.76(-2.90%) |
Jan 17, 2008 | 27.39 | 27.39 | 26.01 | 26.02 | 6,975,857 | -1.33(-4.86%) |
Jan 16, 2008 | 26.96 | 27.68 | 26.96 | 27.35 | 7,080,955 | +0.32(+1.19%) |
Jan 15, 2008 | 26.89 | 27.43 | 26.89 | 27.03 | 4,764,740 | -0.14(-0.52%) |
Jan 14, 2008 | 27.15 | 27.36 | 27.00 | 27.17 | 2,612,057 | +0.14(+0.50%) |
Jan 11, 2008 | 26.92 | 27.31 | 26.79 | 27.04 | 4,558,348 | -0.15(-0.56%) |
Jan 10, 2008 | 27.07 | 27.36 | 26.90 | 27.19 | 5,935,801 | +0.02(+0.08%) |
Jan 09, 2008 | 26.97 | 27.28 | 26.83 | 27.17 | 5,622,176 | +0.33(+1.22%) |
Jan 08, 2008 | 26.92 | 27.21 | 26.77 | 26.84 | 6,138,216 | -0.02(-0.06%) |
Jan 07, 2008 | 26.20 | 26.90 | 26.07 | 26.86 | 5,594,408 | +0.76(+2.92%) |
Jan 04, 2008 | 26.13 | 26.44 | 25.90 | 26.10 | 6,291,480 | -0.08(-0.32%) |
Jan 03, 2008 | 26.13 | 26.53 | 26.09 | 26.18 | 3,551,506 | +0.08(+0.30%) |
Jan 02, 2008 | 26.11 | 26.39 | 25.97 | 26.10 | 4,843,969 | -0.15(-0.56%) |