Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.62 | 21.75 | 21.25 | 21.66 | 538,931 | +0.19(+0.89%) |
Mar 28, 2008 | 21.47 | 21.72 | 21.38 | 21.47 | 321,752 | +0.00(+0.00%) |
Mar 27, 2008 | 21.53 | 21.80 | 21.28 | 21.47 | 393,918 | -0.06(-0.27%) |
Mar 26, 2008 | 21.45 | 21.58 | 21.30 | 21.53 | 263,474 | -0.05(-0.24%) |
Mar 25, 2008 | 21.59 | 21.65 | 21.30 | 21.58 | 319,845 | +0.09(+0.41%) |
Mar 24, 2008 | 21.00 | 21.66 | 20.88 | 21.49 | 415,726 | +0.49(+2.34%) |
Mar 21, 2008 | 20.98 | 21.25 | 20.71 | 21.00 | 1,255,963 | +0.00(+0.00%) |
Mar 20, 2008 | 20.98 | 21.25 | 20.71 | 21.00 | 1,255,963 | +0.35(+1.71%) |
Mar 19, 2008 | 20.93 | 21.30 | 20.64 | 20.64 | 559,355 | -0.26(-1.26%) |
Mar 18, 2008 | 20.25 | 20.94 | 20.16 | 20.91 | 531,200 | +0.88(+4.40%) |
Mar 17, 2008 | 19.63 | 20.26 | 19.54 | 20.03 | 390,915 | +0.03(+0.15%) |
Mar 14, 2008 | 20.48 | 20.58 | 19.71 | 20.00 | 362,056 | -0.35(-1.73%) |
Mar 13, 2008 | 20.05 | 20.53 | 19.87 | 20.35 | 603,200 | +0.05(+0.25%) |
Mar 12, 2008 | 20.34 | 20.81 | 20.23 | 20.30 | 333,326 | +0.04(+0.22%) |
Mar 11, 2008 | 19.80 | 20.26 | 19.71 | 20.26 | 477,249 | +0.82(+4.23%) |
Mar 10, 2008 | 19.60 | 19.79 | 19.39 | 19.43 | 307,455 | -0.23(-1.16%) |
Mar 07, 2008 | 19.73 | 20.06 | 19.60 | 19.66 | 358,243 | -0.05(-0.26%) |
Mar 06, 2008 | 20.19 | 20.31 | 19.68 | 19.71 | 304,323 | -0.51(-2.54%) |
Mar 05, 2008 | 20.09 | 20.29 | 19.89 | 20.23 | 360,422 | +0.09(+0.44%) |
Mar 04, 2008 | 19.92 | 20.25 | 19.84 | 20.14 | 495,495 | +0.00(+0.00%) |
Mar 03, 2008 | 19.71 | 20.14 | 19.59 | 20.14 | 454,906 | +0.35(+1.78%) |
Feb 29, 2008 | 20.40 | 20.40 | 19.67 | 19.79 | 319,437 | -0.81(-3.92%) |
Feb 28, 2008 | 20.74 | 20.86 | 20.40 | 20.59 | 414,615 | -0.16(-0.78%) |
Feb 27, 2008 | 20.47 | 21.02 | 20.47 | 20.75 | 803,269 | +0.07(+0.32%) |
Feb 26, 2008 | 20.63 | 20.92 | 20.51 | 20.69 | 908,068 | +0.02(+0.11%) |
Feb 25, 2008 | 20.27 | 20.70 | 20.27 | 20.67 | 457,097 | +0.31(+1.52%) |
Feb 22, 2008 | 20.34 | 20.42 | 20.00 | 20.36 | 571,787 | +0.09(+0.43%) |
Feb 21, 2008 | 20.87 | 20.87 | 20.20 | 20.27 | 477,930 | -0.42(-2.02%) |
Feb 20, 2008 | 20.39 | 20.79 | 20.12 | 20.69 | 360,294 | +0.24(+1.15%) |
Feb 19, 2008 | 20.81 | 20.86 | 20.31 | 20.45 | 488,823 | -0.04(-0.22%) |
Feb 18, 2008 | 20.24 | 20.54 | 20.06 | 20.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.24 | 20.54 | 20.06 | 20.50 | 527,357 | +0.10(+0.47%) |
Feb 14, 2008 | 20.47 | 20.66 | 20.23 | 20.40 | 533,348 | -0.12(-0.57%) |
Feb 13, 2008 | 20.56 | 20.71 | 20.37 | 20.52 | 571,124 | +0.04(+0.22%) |
Feb 12, 2008 | 20.48 | 20.58 | 20.14 | 20.48 | 612,323 | -0.01(-0.04%) |
Feb 11, 2008 | 20.37 | 20.65 | 19.65 | 20.48 | 1,098,968 | +1.25(+6.49%) |
Feb 08, 2008 | 19.17 | 19.41 | 18.93 | 19.23 | 284,265 | -0.06(-0.30%) |
Feb 07, 2008 | 19.26 | 19.66 | 18.97 | 19.29 | 504,618 | +0.02(+0.11%) |
Feb 06, 2008 | 19.43 | 19.61 | 19.14 | 19.27 | 311,267 | -0.02(-0.11%) |
Feb 05, 2008 | 19.78 | 19.99 | 19.20 | 19.29 | 315,216 | -0.72(-3.60%) |
Feb 04, 2008 | 19.98 | 20.19 | 19.78 | 20.01 | 280,797 | +0.03(+0.15%) |
Feb 01, 2008 | 19.46 | 20.11 | 19.45 | 19.98 | 415,976 | +0.51(+2.60%) |
Jan 31, 2008 | 18.68 | 19.68 | 18.64 | 19.48 | 646,227 | +0.45(+2.35%) |
Jan 30, 2008 | 19.82 | 19.99 | 19.01 | 19.03 | 531,443 | -0.80(-4.04%) |
Jan 29, 2008 | 19.79 | 19.93 | 19.28 | 19.83 | 489,368 | +0.21(+1.09%) |
Jan 28, 2008 | 19.25 | 19.67 | 18.87 | 19.62 | 406,717 | +0.33(+1.71%) |
Jan 25, 2008 | 19.29 | 19.63 | 19.07 | 19.29 | 457,370 | +0.11(+0.57%) |
Jan 24, 2008 | 19.40 | 19.46 | 18.84 | 19.18 | 575,286 | -0.28(-1.43%) |
Jan 23, 2008 | 18.44 | 19.46 | 18.35 | 19.45 | 674,957 | +0.52(+2.75%) |
Jan 22, 2008 | 19.17 | 19.45 | 18.35 | 18.93 | 657,375 | -0.18(-0.92%) |
Jan 21, 2008 | 20.30 | 20.30 | 19.03 | 19.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.30 | 19.03 | 19.11 | 931,840 | -1.34(-6.54%) |
Jan 17, 2008 | 20.90 | 21.08 | 20.37 | 20.45 | 596,936 | -0.46(-2.18%) |
Jan 16, 2008 | 20.81 | 21.36 | 20.67 | 20.90 | 464,859 | +0.11(+0.53%) |
Jan 15, 2008 | 20.78 | 21.03 | 20.70 | 20.79 | 643,776 | -0.35(-1.63%) |
Jan 14, 2008 | 21.31 | 21.38 | 21.06 | 21.14 | 464,042 | +0.01(+0.03%) |
Jan 11, 2008 | 21.42 | 22.23 | 21.03 | 21.13 | 480,653 | -0.51(-2.34%) |
Jan 10, 2008 | 21.31 | 21.82 | 21.04 | 21.64 | 474,254 | +0.32(+1.52%) |
Jan 09, 2008 | 21.04 | 21.37 | 20.75 | 21.31 | 462,816 | +0.17(+0.80%) |
Jan 08, 2008 | 21.20 | 21.33 | 20.94 | 21.14 | 652,354 | +0.00(+0.00%) |
Jan 07, 2008 | 21.00 | 21.24 | 20.81 | 21.14 | 400,590 | +0.29(+1.37%) |
Jan 04, 2008 | 20.85 | 21.09 | 20.67 | 20.86 | 488,279 | -0.24(-1.11%) |
Jan 03, 2008 | 21.17 | 21.50 | 21.04 | 21.09 | 473,709 | +0.03(+0.14%) |
Jan 02, 2008 | 20.60 | 21.24 | 20.50 | 21.06 | 594,485 | +0.29(+1.41%) |