Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.27 | 21.71 | 21.16 | 21.46 | 546,111 | +0.10(+0.47%) |
Mar 28, 2008 | 21.30 | 21.61 | 21.23 | 21.36 | 497,327 | -0.03(-0.12%) |
Mar 27, 2008 | 21.51 | 21.74 | 21.27 | 21.39 | 494,307 | -0.13(-0.59%) |
Mar 26, 2008 | 21.40 | 21.58 | 21.16 | 21.51 | 340,611 | +0.02(+0.09%) |
Mar 25, 2008 | 21.19 | 21.59 | 20.96 | 21.49 | 302,147 | +0.26(+1.22%) |
Mar 24, 2008 | 20.54 | 21.52 | 20.54 | 21.23 | 361,114 | +0.64(+3.12%) |
Mar 21, 2008 | 19.59 | 20.70 | 19.59 | 20.59 | 400,007 | +0.00(+0.00%) |
Mar 20, 2008 | 19.59 | 20.70 | 19.59 | 20.59 | 400,007 | +0.93(+4.74%) |
Mar 19, 2008 | 19.94 | 20.08 | 19.60 | 19.66 | 513,539 | -0.25(-1.23%) |
Mar 18, 2008 | 20.16 | 20.27 | 19.56 | 19.91 | 491,764 | +0.22(+1.12%) |
Mar 17, 2008 | 19.55 | 19.69 | 18.77 | 19.69 | 896,429 | +0.01(+0.03%) |
Mar 14, 2008 | 20.23 | 20.36 | 19.45 | 19.68 | 724,454 | -0.52(-2.55%) |
Mar 13, 2008 | 19.50 | 20.27 | 19.43 | 20.20 | 516,400 | +0.50(+2.56%) |
Mar 12, 2008 | 19.87 | 20.01 | 19.63 | 19.69 | 311,525 | -0.25(-1.23%) |
Mar 11, 2008 | 19.60 | 20.03 | 19.20 | 19.94 | 507,340 | +0.64(+3.33%) |
Mar 10, 2008 | 19.65 | 19.88 | 19.30 | 19.30 | 259,233 | -0.40(-2.01%) |
Mar 07, 2008 | 19.78 | 20.08 | 19.57 | 19.69 | 274,809 | -0.14(-0.73%) |
Mar 06, 2008 | 20.66 | 20.72 | 19.62 | 19.84 | 1,021,039 | -0.82(-3.99%) |
Mar 05, 2008 | 20.75 | 20.80 | 20.47 | 20.66 | 862,101 | -0.09(-0.42%) |
Mar 04, 2008 | 20.41 | 20.82 | 20.22 | 20.75 | 413,932 | +0.26(+1.26%) |
Mar 03, 2008 | 20.27 | 20.62 | 20.21 | 20.49 | 570,440 | +0.08(+0.37%) |
Feb 29, 2008 | 21.06 | 21.15 | 20.33 | 20.42 | 1,291,398 | -0.75(-3.57%) |
Feb 28, 2008 | 21.55 | 21.56 | 21.00 | 21.17 | 1,128,007 | -0.48(-2.24%) |
Feb 27, 2008 | 21.55 | 21.78 | 21.34 | 21.66 | 557,655 | -0.03(-0.14%) |
Feb 26, 2008 | 21.13 | 21.74 | 21.13 | 21.69 | 398,564 | +0.53(+2.50%) |
Feb 25, 2008 | 21.32 | 21.37 | 20.77 | 21.16 | 444,082 | -0.26(-1.23%) |
Feb 22, 2008 | 21.56 | 21.59 | 21.10 | 21.42 | 480,638 | -0.06(-0.26%) |
Feb 21, 2008 | 21.57 | 21.82 | 21.32 | 21.48 | 734,945 | -0.05(-0.23%) |
Feb 20, 2008 | 21.30 | 21.57 | 21.19 | 21.53 | 330,439 | +0.10(+0.47%) |
Feb 19, 2008 | 21.61 | 21.88 | 21.34 | 21.43 | 354,598 | -0.10(-0.47%) |
Feb 18, 2008 | 21.49 | 21.60 | 21.21 | 21.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.49 | 21.60 | 21.21 | 21.53 | 321,544 | -0.18(-0.81%) |
Feb 14, 2008 | 21.64 | 21.93 | 21.33 | 21.71 | 522,599 | -0.06(-0.26%) |
Feb 13, 2008 | 22.56 | 23.43 | 21.61 | 21.76 | 1,361,015 | +0.41(+1.91%) |
Feb 12, 2008 | 21.14 | 21.64 | 21.02 | 21.35 | 418,413 | +0.36(+1.71%) |
Feb 11, 2008 | 20.81 | 21.10 | 20.51 | 21.00 | 318,836 | +0.18(+0.88%) |
Feb 08, 2008 | 21.01 | 21.16 | 20.67 | 20.81 | 366,518 | -0.33(-1.58%) |
Feb 07, 2008 | 20.54 | 21.23 | 20.37 | 21.15 | 382,413 | +0.48(+2.34%) |
Feb 06, 2008 | 21.18 | 21.26 | 20.61 | 20.66 | 269,723 | -0.31(-1.50%) |
Feb 05, 2008 | 20.95 | 21.35 | 20.49 | 20.98 | 319,672 | -0.19(-0.89%) |
Feb 04, 2008 | 22.06 | 22.11 | 21.08 | 21.16 | 318,399 | -0.98(-4.43%) |
Feb 01, 2008 | 21.10 | 22.28 | 21.10 | 22.15 | 725,567 | +1.21(+5.77%) |
Jan 31, 2008 | 20.13 | 21.23 | 19.85 | 20.94 | 600,162 | +0.49(+2.40%) |
Jan 30, 2008 | 20.49 | 20.93 | 20.27 | 20.45 | 444,876 | -0.20(-0.94%) |
Jan 29, 2008 | 20.51 | 20.97 | 20.42 | 20.64 | 468,400 | +0.10(+0.49%) |
Jan 28, 2008 | 20.15 | 20.59 | 19.68 | 20.54 | 352,214 | +0.40(+1.97%) |
Jan 25, 2008 | 20.67 | 20.77 | 20.08 | 20.15 | 344,267 | -0.54(-2.62%) |
Jan 24, 2008 | 20.47 | 21.20 | 20.42 | 20.69 | 715,554 | +0.25(+1.20%) |
Jan 23, 2008 | 19.19 | 20.62 | 19.16 | 20.44 | 755,607 | +1.25(+6.52%) |
Jan 22, 2008 | 18.52 | 19.27 | 18.38 | 19.19 | 557,566 | -0.03(-0.13%) |
Jan 21, 2008 | 18.35 | 19.71 | 18.35 | 19.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.35 | 19.71 | 18.35 | 19.21 | 1,046,788 | +0.31(+1.63%) |
Jan 17, 2008 | 19.47 | 19.65 | 18.83 | 18.91 | 396,876 | -0.49(-2.53%) |
Jan 16, 2008 | 18.74 | 19.71 | 18.74 | 19.40 | 458,069 | +0.55(+2.90%) |
Jan 15, 2008 | 18.84 | 19.44 | 18.77 | 18.85 | 992,112 | -0.23(-1.19%) |
Jan 14, 2008 | 19.10 | 19.38 | 19.06 | 19.08 | 473,327 | -0.01(-0.07%) |
Jan 11, 2008 | 19.74 | 19.88 | 19.06 | 19.09 | 575,208 | -0.65(-3.28%) |
Jan 10, 2008 | 19.63 | 20.01 | 19.42 | 19.74 | 728,428 | -0.14(-0.70%) |
Jan 09, 2008 | 19.84 | 19.96 | 19.57 | 19.88 | 511,791 | +0.08(+0.38%) |
Jan 08, 2008 | 19.98 | 20.15 | 19.70 | 19.80 | 1,031,162 | -0.12(-0.60%) |
Jan 07, 2008 | 19.37 | 19.94 | 19.29 | 19.92 | 883,396 | +0.55(+2.83%) |
Jan 04, 2008 | 20.30 | 20.30 | 19.14 | 19.37 | 615,909 | -1.07(-5.23%) |
Jan 03, 2008 | 20.45 | 20.66 | 20.13 | 20.44 | 633,540 | -0.03(-0.12%) |
Jan 02, 2008 | 20.82 | 21.03 | 20.44 | 20.47 | 552,961 | -0.42(-2.02%) |