Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.60 | 21.23 | 20.60 | 21.20 | 865,658 | +0.49(+2.35%) |
Mar 28, 2008 | 21.07 | 21.18 | 20.69 | 20.72 | 513,022 | -0.39(-1.83%) |
Mar 27, 2008 | 21.30 | 21.45 | 21.08 | 21.10 | 447,796 | -0.04(-0.20%) |
Mar 26, 2008 | 21.25 | 21.44 | 21.10 | 21.14 | 484,946 | -0.15(-0.72%) |
Mar 25, 2008 | 21.35 | 21.61 | 21.27 | 21.30 | 462,564 | -0.15(-0.69%) |
Mar 24, 2008 | 21.71 | 21.72 | 21.31 | 21.45 | 448,984 | -0.12(-0.55%) |
Mar 21, 2008 | 21.15 | 21.67 | 21.04 | 21.56 | 1,145,863 | +0.00(+0.00%) |
Mar 20, 2008 | 21.15 | 21.67 | 21.04 | 21.56 | 1,145,863 | +0.40(+1.88%) |
Mar 19, 2008 | 21.67 | 22.06 | 21.17 | 21.17 | 504,585 | -0.56(-2.56%) |
Mar 18, 2008 | 21.36 | 21.85 | 21.26 | 21.72 | 550,149 | +0.51(+2.40%) |
Mar 17, 2008 | 20.86 | 21.38 | 20.70 | 21.21 | 646,059 | -0.06(-0.28%) |
Mar 14, 2008 | 21.62 | 21.62 | 20.85 | 21.27 | 865,388 | -0.33(-1.54%) |
Mar 13, 2008 | 21.27 | 21.66 | 20.98 | 21.61 | 589,493 | +0.15(+0.69%) |
Mar 12, 2008 | 21.73 | 21.91 | 21.40 | 21.46 | 503,910 | -0.30(-1.36%) |
Mar 11, 2008 | 21.37 | 21.79 | 21.12 | 21.75 | 849,019 | +1.05(+5.10%) |
Mar 10, 2008 | 20.95 | 20.98 | 20.62 | 20.70 | 816,637 | -0.30(-1.44%) |
Mar 07, 2008 | 20.59 | 21.07 | 19.68 | 21.00 | 977,239 | +0.27(+1.29%) |
Mar 06, 2008 | 21.22 | 21.34 | 20.72 | 20.73 | 505,766 | -0.63(-2.94%) |
Mar 05, 2008 | 21.53 | 21.54 | 21.07 | 21.36 | 544,580 | -0.25(-1.15%) |
Mar 04, 2008 | 21.33 | 21.79 | 21.24 | 21.61 | 686,185 | +0.14(+0.63%) |
Mar 03, 2008 | 21.13 | 21.65 | 21.13 | 21.47 | 737,807 | +0.28(+1.34%) |
Feb 29, 2008 | 21.88 | 22.04 | 21.12 | 21.19 | 702,495 | -0.84(-3.79%) |
Feb 28, 2008 | 22.22 | 22.33 | 22.01 | 22.03 | 804,517 | -0.31(-1.41%) |
Feb 27, 2008 | 22.38 | 22.58 | 22.26 | 22.34 | 667,987 | -0.02(-0.08%) |
Feb 26, 2008 | 22.30 | 22.51 | 22.06 | 22.36 | 765,857 | +0.05(+0.24%) |
Feb 25, 2008 | 21.53 | 22.52 | 21.52 | 22.30 | 1,144,198 | +0.72(+3.35%) |
Feb 22, 2008 | 21.41 | 21.66 | 21.12 | 21.58 | 1,390,735 | +0.23(+1.05%) |
Feb 21, 2008 | 22.02 | 22.03 | 21.33 | 21.36 | 787,253 | -0.50(-2.28%) |
Feb 20, 2008 | 21.93 | 21.94 | 21.59 | 21.85 | 1,149,232 | -0.14(-0.62%) |
Feb 19, 2008 | 22.15 | 22.30 | 21.84 | 21.99 | 581,791 | -0.08(-0.35%) |
Feb 18, 2008 | 22.04 | 22.16 | 21.80 | 22.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.04 | 22.16 | 21.80 | 22.07 | 682,799 | -0.16(-0.72%) |
Feb 14, 2008 | 22.82 | 22.93 | 22.15 | 22.23 | 994,596 | -0.55(-2.39%) |
Feb 13, 2008 | 23.31 | 23.31 | 22.62 | 22.77 | 618,833 | -0.40(-1.71%) |
Feb 12, 2008 | 22.90 | 23.45 | 22.55 | 23.17 | 1,066,962 | +0.29(+1.27%) |
Feb 11, 2008 | 22.96 | 23.05 | 22.61 | 22.88 | 789,711 | -0.23(-1.00%) |
Feb 08, 2008 | 23.06 | 23.42 | 22.83 | 23.11 | 651,898 | -0.16(-0.69%) |
Feb 07, 2008 | 23.03 | 23.32 | 22.84 | 23.27 | 482,064 | +0.05(+0.23%) |
Feb 06, 2008 | 23.49 | 23.57 | 23.12 | 23.22 | 731,972 | -0.23(-0.96%) |
Feb 05, 2008 | 23.61 | 23.89 | 23.32 | 23.44 | 583,732 | -0.58(-2.42%) |
Feb 04, 2008 | 23.73 | 24.22 | 23.68 | 24.02 | 663,723 | +0.21(+0.90%) |
Feb 01, 2008 | 23.14 | 24.19 | 23.01 | 23.81 | 1,268,751 | +0.85(+3.72%) |
Jan 31, 2008 | 22.16 | 23.13 | 22.00 | 22.96 | 815,267 | +0.49(+2.16%) |
Jan 30, 2008 | 22.65 | 23.10 | 22.43 | 22.47 | 497,929 | -0.27(-1.20%) |
Jan 29, 2008 | 23.01 | 23.03 | 22.64 | 22.74 | 398,347 | -0.17(-0.75%) |
Jan 28, 2008 | 22.25 | 22.95 | 22.20 | 22.91 | 437,757 | +0.55(+2.44%) |
Jan 25, 2008 | 23.07 | 23.07 | 22.25 | 22.37 | 683,636 | -0.50(-2.18%) |
Jan 24, 2008 | 23.69 | 23.73 | 22.75 | 22.87 | 514,913 | -0.79(-3.33%) |
Jan 23, 2008 | 22.56 | 23.86 | 22.56 | 23.66 | 794,952 | +0.57(+2.49%) |
Jan 22, 2008 | 22.74 | 23.42 | 22.74 | 23.08 | 615,673 | -0.49(-2.09%) |
Jan 21, 2008 | 23.96 | 23.96 | 23.20 | 23.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.96 | 23.96 | 23.20 | 23.57 | 915,290 | -0.35(-1.46%) |
Jan 17, 2008 | 24.80 | 24.80 | 23.92 | 23.92 | 453,789 | -0.93(-3.74%) |
Jan 16, 2008 | 24.69 | 25.08 | 24.57 | 24.85 | 713,675 | +0.01(+0.05%) |
Jan 15, 2008 | 24.51 | 25.15 | 24.48 | 24.84 | 769,723 | +0.13(+0.53%) |
Jan 14, 2008 | 24.85 | 24.88 | 24.64 | 24.71 | 467,649 | -0.06(-0.24%) |
Jan 11, 2008 | 24.95 | 25.31 | 24.75 | 24.77 | 568,689 | -0.36(-1.41%) |
Jan 10, 2008 | 24.86 | 25.30 | 24.76 | 25.12 | 460,033 | +0.05(+0.19%) |
Jan 09, 2008 | 24.80 | 25.10 | 24.48 | 25.08 | 405,439 | +0.27(+1.07%) |
Jan 08, 2008 | 25.18 | 25.43 | 24.79 | 24.81 | 721,372 | -0.39(-1.53%) |
Jan 07, 2008 | 24.87 | 25.40 | 24.80 | 25.20 | 436,069 | +0.40(+1.63%) |
Jan 04, 2008 | 24.88 | 25.07 | 24.65 | 24.79 | 627,103 | -0.37(-1.48%) |
Jan 03, 2008 | 25.53 | 25.70 | 25.17 | 25.17 | 540,699 | -0.37(-1.44%) |
Jan 02, 2008 | 26.03 | 26.06 | 25.43 | 25.53 | 498,172 | -0.60(-2.29%) |