Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.71 | 21.10 | 20.55 | 21.04 | 696,657 | +0.14(+0.68%) |
Mar 28, 2008 | 21.34 | 21.42 | 20.81 | 20.90 | 621,767 | -0.45(-2.10%) |
Mar 27, 2008 | 22.23 | 22.23 | 21.19 | 21.34 | 1,090,135 | -0.73(-3.29%) |
Mar 26, 2008 | 22.38 | 22.47 | 21.93 | 22.07 | 673,851 | -0.45(-2.02%) |
Mar 25, 2008 | 22.40 | 22.82 | 22.22 | 22.53 | 698,968 | +0.28(+1.25%) |
Mar 24, 2008 | 21.77 | 22.39 | 21.36 | 22.25 | 1,055,462 | +0.48(+2.21%) |
Mar 21, 2008 | 21.27 | 21.90 | 20.91 | 21.77 | 1,041,364 | +0.00(+0.00%) |
Mar 20, 2008 | 21.27 | 21.90 | 20.91 | 21.77 | 1,041,364 | +0.47(+2.19%) |
Mar 19, 2008 | 22.44 | 22.54 | 21.30 | 21.30 | 1,231,516 | -1.08(-4.81%) |
Mar 18, 2008 | 21.74 | 22.45 | 21.42 | 22.38 | 744,580 | +1.12(+5.28%) |
Mar 17, 2008 | 21.16 | 21.43 | 20.29 | 21.25 | 862,247 | -0.39(-1.80%) |
Mar 14, 2008 | 22.45 | 22.54 | 21.32 | 21.64 | 734,256 | -0.67(-3.02%) |
Mar 13, 2008 | 21.87 | 22.73 | 21.53 | 22.32 | 989,738 | +0.07(+0.32%) |
Mar 12, 2008 | 22.36 | 22.52 | 21.90 | 22.25 | 708,522 | -0.07(-0.32%) |
Mar 11, 2008 | 21.55 | 22.37 | 21.36 | 22.32 | 844,895 | +1.25(+5.91%) |
Mar 10, 2008 | 22.10 | 22.11 | 21.07 | 21.07 | 1,042,574 | -1.04(-4.70%) |
Mar 07, 2008 | 22.69 | 23.13 | 21.95 | 22.11 | 804,615 | -0.73(-3.21%) |
Mar 06, 2008 | 23.27 | 23.34 | 22.82 | 22.84 | 972,395 | -0.62(-2.65%) |
Mar 05, 2008 | 22.77 | 23.77 | 22.66 | 23.47 | 1,199,618 | +0.79(+3.46%) |
Mar 04, 2008 | 22.67 | 22.95 | 22.51 | 22.68 | 1,147,226 | -0.23(-0.99%) |
Mar 03, 2008 | 23.01 | 23.14 | 22.59 | 22.91 | 773,109 | -0.19(-0.81%) |
Feb 29, 2008 | 24.01 | 24.01 | 23.06 | 23.10 | 858,609 | -1.21(-4.99%) |
Feb 28, 2008 | 24.45 | 24.78 | 24.17 | 24.31 | 658,133 | -0.55(-2.22%) |
Feb 27, 2008 | 24.21 | 25.23 | 24.05 | 24.86 | 650,583 | +0.55(+2.24%) |
Feb 26, 2008 | 24.44 | 24.78 | 24.19 | 24.32 | 585,401 | -0.26(-1.06%) |
Feb 25, 2008 | 23.90 | 24.68 | 23.57 | 24.58 | 613,908 | +0.61(+2.55%) |
Feb 22, 2008 | 24.13 | 24.20 | 23.41 | 23.97 | 470,856 | -0.10(-0.43%) |
Feb 21, 2008 | 24.47 | 24.61 | 24.01 | 24.07 | 509,125 | -0.32(-1.30%) |
Feb 20, 2008 | 23.80 | 24.61 | 23.80 | 24.39 | 863,848 | +0.25(+1.02%) |
Feb 19, 2008 | 25.19 | 25.19 | 23.96 | 24.14 | 684,793 | -0.79(-3.18%) |
Feb 18, 2008 | 24.50 | 25.13 | 24.43 | 24.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.50 | 25.13 | 24.43 | 24.93 | 752,178 | +0.25(+1.00%) |
Feb 14, 2008 | 24.87 | 24.92 | 24.37 | 24.69 | 749,819 | -0.19(-0.78%) |
Feb 13, 2008 | 24.82 | 24.95 | 24.39 | 24.88 | 689,491 | +0.21(+0.87%) |
Feb 12, 2008 | 24.86 | 24.98 | 24.46 | 24.67 | 742,268 | -0.02(-0.08%) |
Feb 11, 2008 | 25.09 | 25.13 | 24.40 | 24.69 | 760,760 | -0.43(-1.71%) |
Feb 08, 2008 | 25.10 | 25.35 | 24.80 | 25.11 | 826,249 | +0.19(+0.76%) |
Feb 07, 2008 | 24.54 | 25.18 | 24.39 | 24.93 | 603,276 | +0.28(+1.13%) |
Feb 06, 2008 | 24.84 | 25.29 | 24.57 | 24.65 | 566,139 | -0.01(-0.05%) |
Feb 05, 2008 | 24.82 | 25.28 | 24.54 | 24.66 | 832,103 | -0.58(-2.29%) |
Feb 04, 2008 | 25.81 | 25.91 | 25.16 | 25.24 | 582,011 | -0.67(-2.60%) |
Feb 01, 2008 | 25.41 | 26.32 | 25.41 | 25.91 | 990,862 | +0.58(+2.28%) |
Jan 31, 2008 | 23.88 | 25.56 | 23.84 | 25.34 | 1,036,697 | +1.15(+4.75%) |
Jan 30, 2008 | 24.82 | 25.31 | 24.15 | 24.19 | 1,811,008 | -1.90(-7.29%) |
Jan 29, 2008 | 23.17 | 26.38 | 22.77 | 26.09 | 4,132,468 | +4.00(+18.13%) |
Jan 28, 2008 | 22.15 | 22.22 | 21.49 | 22.08 | 719,617 | -0.09(-0.41%) |
Jan 25, 2008 | 22.26 | 22.63 | 21.99 | 22.17 | 436,701 | +0.03(+0.15%) |
Jan 24, 2008 | 22.23 | 22.84 | 21.95 | 22.14 | 618,223 | +0.14(+0.62%) |
Jan 23, 2008 | 21.09 | 22.06 | 20.44 | 22.01 | 1,243,655 | +0.40(+1.86%) |
Jan 22, 2008 | 19.90 | 21.80 | 19.80 | 21.60 | 1,183,284 | +0.84(+4.03%) |
Jan 21, 2008 | 21.24 | 21.42 | 20.53 | 20.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.24 | 21.42 | 20.53 | 20.77 | 822,767 | -0.48(-2.26%) |
Jan 17, 2008 | 22.30 | 22.53 | 21.14 | 21.25 | 988,587 | -0.96(-4.33%) |
Jan 16, 2008 | 21.79 | 22.49 | 21.42 | 22.21 | 1,066,850 | +0.29(+1.30%) |
Jan 15, 2008 | 21.93 | 22.26 | 21.64 | 21.92 | 869,628 | -0.16(-0.73%) |
Jan 14, 2008 | 22.10 | 22.24 | 21.93 | 22.08 | 996,061 | +0.10(+0.47%) |
Jan 11, 2008 | 22.40 | 22.52 | 21.87 | 21.98 | 723,315 | -0.49(-2.20%) |
Jan 10, 2008 | 22.58 | 22.86 | 22.19 | 22.47 | 1,050,764 | -0.37(-1.62%) |
Jan 09, 2008 | 23.02 | 23.14 | 22.44 | 22.84 | 663,835 | -0.09(-0.40%) |
Jan 08, 2008 | 23.46 | 23.59 | 22.90 | 22.93 | 686,389 | -0.47(-2.00%) |
Jan 07, 2008 | 22.75 | 23.45 | 22.55 | 23.40 | 935,656 | +0.83(+3.68%) |
Jan 04, 2008 | 23.16 | 23.23 | 22.46 | 22.57 | 1,058,314 | -0.86(-3.66%) |
Jan 03, 2008 | 23.86 | 24.00 | 23.30 | 23.43 | 508,200 | -0.44(-1.85%) |
Jan 02, 2008 | 24.23 | 24.39 | 23.76 | 23.87 | 384,771 | -0.42(-1.71%) |