Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.43 | 23.43 | 22.50 | 22.94 | 22,308 | +0.18(+0.79%) |
Mar 28, 2008 | 22.57 | 23.00 | 22.20 | 22.76 | 16,189 | +0.27(+1.20%) |
Mar 27, 2008 | 22.70 | 22.81 | 22.14 | 22.49 | 75,159 | -0.11(-0.49%) |
Mar 26, 2008 | 21.93 | 22.86 | 21.93 | 22.60 | 39,681 | +0.55(+2.49%) |
Mar 25, 2008 | 21.40 | 22.20 | 20.79 | 22.05 | 62,780 | +0.64(+2.99%) |
Mar 24, 2008 | 20.17 | 21.87 | 20.09 | 21.41 | 35,272 | +1.39(+6.94%) |
Mar 21, 2008 | 20.30 | 20.77 | 20.02 | 20.02 | 31,924 | +0.00(+0.00%) |
Mar 20, 2008 | 20.30 | 20.77 | 20.02 | 20.02 | 31,924 | -0.34(-1.67%) |
Mar 19, 2008 | 21.41 | 21.84 | 20.21 | 20.36 | 36,399 | -0.91(-4.28%) |
Mar 18, 2008 | 19.67 | 21.49 | 19.50 | 21.27 | 45,305 | +1.55(+7.86%) |
Mar 17, 2008 | 20.01 | 21.15 | 19.22 | 19.72 | 34,060 | -0.54(-2.67%) |
Mar 14, 2008 | 20.64 | 21.00 | 20.15 | 20.26 | 71,144 | -0.24(-1.17%) |
Mar 13, 2008 | 20.59 | 21.17 | 20.00 | 20.50 | 138,445 | -0.18(-0.87%) |
Mar 12, 2008 | 20.97 | 21.05 | 20.65 | 20.68 | 43,670 | -0.21(-1.01%) |
Mar 11, 2008 | 20.70 | 23.75 | 20.31 | 20.89 | 91,268 | +0.16(+0.77%) |
Mar 10, 2008 | 21.70 | 21.83 | 20.65 | 20.73 | 118,669 | -1.05(-4.82%) |
Mar 07, 2008 | 22.10 | 22.20 | 21.44 | 21.78 | 59,840 | -0.40(-1.80%) |
Mar 06, 2008 | 22.44 | 22.45 | 21.91 | 22.18 | 27,438 | -0.26(-1.16%) |
Mar 05, 2008 | 22.25 | 23.41 | 21.97 | 22.44 | 49,478 | +0.50(+2.28%) |
Mar 04, 2008 | 22.22 | 22.51 | 21.35 | 21.94 | 95,090 | -0.48(-2.14%) |
Mar 03, 2008 | 23.02 | 23.50 | 22.30 | 22.42 | 44,321 | -0.69(-2.99%) |
Feb 29, 2008 | 23.74 | 24.43 | 22.93 | 23.11 | 19,115 | -0.52(-2.20%) |
Feb 28, 2008 | 23.88 | 24.10 | 23.59 | 23.63 | 38,363 | -0.27(-1.13%) |
Feb 27, 2008 | 23.69 | 24.08 | 23.25 | 23.90 | 22,796 | +0.16(+0.67%) |
Feb 26, 2008 | 23.50 | 23.74 | 23.25 | 23.74 | 28,555 | +0.13(+0.55%) |
Feb 25, 2008 | 23.80 | 23.80 | 23.00 | 23.61 | 20,137 | +0.48(+2.08%) |
Feb 22, 2008 | 22.78 | 23.34 | 22.78 | 23.13 | 6,007 | -0.16(-0.69%) |
Feb 21, 2008 | 23.50 | 23.50 | 23.21 | 23.29 | 17,296 | -0.11(-0.47%) |
Feb 20, 2008 | 23.69 | 23.70 | 22.73 | 23.40 | 20,627 | -0.30(-1.27%) |
Feb 19, 2008 | 23.94 | 24.00 | 23.00 | 23.70 | 17,599 | -0.03(-0.13%) |
Feb 18, 2008 | 24.53 | 24.53 | 23.65 | 23.73 | 19,637 | +0.00(+0.00%) |
Feb 15, 2008 | 24.53 | 24.53 | 23.65 | 23.73 | 19,637 | -0.86(-3.50%) |
Feb 14, 2008 | 24.24 | 24.75 | 24.24 | 24.59 | 8,800 | -0.02(-0.08%) |
Feb 13, 2008 | 24.43 | 24.82 | 24.13 | 24.61 | 17,456 | +0.11(+0.45%) |
Feb 12, 2008 | 24.81 | 24.85 | 24.15 | 24.50 | 28,073 | +0.00(+0.00%) |
Feb 11, 2008 | 24.03 | 24.50 | 23.90 | 24.50 | 14,467 | +0.34(+1.41%) |
Feb 08, 2008 | 24.28 | 24.47 | 24.03 | 24.16 | 9,352 | -0.30(-1.23%) |
Feb 07, 2008 | 23.94 | 24.75 | 23.68 | 24.46 | 31,849 | +0.90(+3.82%) |
Feb 06, 2008 | 23.83 | 24.45 | 23.46 | 23.56 | 13,518 | -0.38(-1.59%) |
Feb 05, 2008 | 23.89 | 24.61 | 23.44 | 23.94 | 19,503 | -0.27(-1.12%) |
Feb 04, 2008 | 24.82 | 24.94 | 24.21 | 24.21 | 38,679 | -0.55(-2.22%) |
Feb 01, 2008 | 24.47 | 25.00 | 24.34 | 24.76 | 27,651 | +0.26(+1.06%) |
Jan 31, 2008 | 24.49 | 25.00 | 23.96 | 24.50 | 27,101 | +0.35(+1.45%) |
Jan 30, 2008 | 24.01 | 24.95 | 24.01 | 24.15 | 12,919 | -0.24(-0.98%) |
Jan 29, 2008 | 25.20 | 25.20 | 23.68 | 24.39 | 32,648 | -0.55(-2.21%) |
Jan 28, 2008 | 25.25 | 25.25 | 24.50 | 24.94 | 18,919 | -0.05(-0.20%) |
Jan 25, 2008 | 24.94 | 25.29 | 24.16 | 24.99 | 39,310 | +1.00(+4.17%) |
Jan 24, 2008 | 22.26 | 24.95 | 22.26 | 23.99 | 19,303 | +0.53(+2.26%) |
Jan 23, 2008 | 23.13 | 23.46 | 22.37 | 23.46 | 32,421 | +0.00(+0.00%) |
Jan 22, 2008 | 23.19 | 23.95 | 22.29 | 23.46 | 67,174 | -0.64(-2.66%) |
Jan 21, 2008 | 24.50 | 24.50 | 23.45 | 24.10 | 52,246 | +0.00(+0.00%) |
Jan 18, 2008 | 24.50 | 24.50 | 23.45 | 24.10 | 52,246 | -0.24(-0.99%) |
Jan 17, 2008 | 24.45 | 24.70 | 23.89 | 24.34 | 34,039 | -0.04(-0.16%) |
Jan 16, 2008 | 23.25 | 24.60 | 23.24 | 24.38 | 39,937 | +0.03(+0.12%) |
Jan 15, 2008 | 24.59 | 24.90 | 23.75 | 24.35 | 28,772 | -0.41(-1.66%) |
Jan 14, 2008 | 24.74 | 24.93 | 24.34 | 24.76 | 22,277 | +0.18(+0.73%) |
Jan 11, 2008 | 24.42 | 24.95 | 24.39 | 24.58 | 21,300 | +0.12(+0.49%) |
Jan 10, 2008 | 24.61 | 24.72 | 24.19 | 24.46 | 29,749 | +0.01(+0.04%) |
Jan 09, 2008 | 24.57 | 24.76 | 24.21 | 24.45 | 63,097 | +0.02(+0.08%) |
Jan 08, 2008 | 24.92 | 25.23 | 24.00 | 24.43 | 33,256 | -0.01(-0.04%) |
Jan 07, 2008 | 24.57 | 24.98 | 23.86 | 24.44 | 38,190 | -0.12(-0.49%) |
Jan 04, 2008 | 24.66 | 25.18 | 24.55 | 24.56 | 15,235 | -0.21(-0.85%) |
Jan 03, 2008 | 24.95 | 25.50 | 24.67 | 24.77 | 26,770 | +0.05(+0.20%) |
Jan 02, 2008 | 23.78 | 24.82 | 23.53 | 24.72 | 70,555 | +0.99(+4.17%) |