Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.14 | 23.76 | 23.14 | 23.44 | 101,998 | +0.48(+2.10%) |
Mar 28, 2008 | 22.86 | 23.68 | 21.99 | 22.96 | 144,638 | +0.00(+0.00%) |
Mar 27, 2008 | 23.25 | 23.70 | 22.86 | 22.96 | 174,770 | -0.21(-0.91%) |
Mar 26, 2008 | 23.12 | 24.09 | 22.72 | 23.17 | 142,957 | -0.02(-0.07%) |
Mar 25, 2008 | 23.91 | 24.06 | 22.26 | 23.19 | 196,626 | -0.77(-3.21%) |
Mar 24, 2008 | 22.68 | 23.96 | 22.52 | 23.96 | 244,643 | +1.32(+5.83%) |
Mar 21, 2008 | 21.28 | 22.84 | 21.03 | 22.64 | 352,825 | +0.00(+0.00%) |
Mar 20, 2008 | 21.28 | 22.84 | 21.03 | 22.64 | 352,825 | +1.67(+7.95%) |
Mar 19, 2008 | 22.21 | 22.41 | 20.91 | 20.97 | 164,277 | -1.02(-4.65%) |
Mar 18, 2008 | 20.71 | 21.99 | 20.17 | 21.99 | 125,484 | +1.89(+9.43%) |
Mar 17, 2008 | 19.80 | 20.78 | 19.67 | 20.10 | 72,042 | -0.36(-1.74%) |
Mar 14, 2008 | 21.05 | 21.05 | 19.62 | 20.45 | 125,415 | -0.37(-1.79%) |
Mar 13, 2008 | 19.89 | 21.22 | 19.84 | 20.83 | 86,774 | +0.80(+3.97%) |
Mar 12, 2008 | 20.62 | 21.48 | 19.47 | 20.03 | 139,135 | -0.51(-2.47%) |
Mar 11, 2008 | 18.78 | 20.57 | 18.78 | 20.54 | 136,487 | +2.37(+13.04%) |
Mar 10, 2008 | 19.41 | 20.05 | 18.06 | 18.17 | 87,169 | -1.13(-5.87%) |
Mar 07, 2008 | 18.86 | 20.42 | 18.61 | 19.30 | 150,217 | +0.31(+1.65%) |
Mar 06, 2008 | 21.06 | 21.62 | 18.93 | 18.99 | 143,557 | -2.21(-10.42%) |
Mar 05, 2008 | 20.67 | 21.34 | 20.28 | 21.20 | 88,627 | +0.68(+3.30%) |
Mar 04, 2008 | 20.23 | 21.11 | 20.23 | 20.52 | 131,371 | +0.00(+0.00%) |
Mar 03, 2008 | 20.58 | 21.19 | 20.13 | 20.52 | 133,707 | +0.00(+0.00%) |
Feb 29, 2008 | 20.60 | 21.73 | 20.46 | 20.52 | 151,903 | -0.29(-1.38%) |
Feb 28, 2008 | 21.91 | 21.91 | 20.61 | 20.81 | 174,855 | -1.32(-5.96%) |
Feb 27, 2008 | 21.00 | 22.19 | 21.00 | 22.13 | 188,657 | +0.88(+4.14%) |
Feb 26, 2008 | 19.84 | 21.36 | 19.72 | 21.25 | 179,461 | +1.28(+6.40%) |
Feb 25, 2008 | 19.60 | 20.01 | 19.01 | 19.97 | 79,366 | +0.40(+2.03%) |
Feb 22, 2008 | 19.47 | 19.82 | 19.20 | 19.57 | 100,927 | +0.30(+1.58%) |
Feb 21, 2008 | 20.32 | 20.32 | 19.18 | 19.27 | 80,874 | -0.86(-4.29%) |
Feb 20, 2008 | 19.71 | 20.23 | 19.32 | 20.13 | 84,560 | +0.25(+1.23%) |
Feb 19, 2008 | 19.00 | 19.96 | 18.42 | 19.89 | 122,733 | +1.15(+6.14%) |
Feb 18, 2008 | 18.20 | 18.77 | 17.51 | 18.74 | 257,854 | +0.00(+0.00%) |
Feb 15, 2008 | 18.20 | 18.77 | 17.51 | 18.74 | 257,854 | +0.41(+2.26%) |
Feb 14, 2008 | 21.04 | 21.04 | 18.25 | 18.32 | 295,847 | -2.62(-12.52%) |
Feb 13, 2008 | 21.50 | 21.68 | 20.76 | 20.94 | 112,397 | -0.31(-1.47%) |
Feb 12, 2008 | 21.54 | 22.23 | 21.08 | 21.26 | 163,755 | -0.14(-0.63%) |
Feb 11, 2008 | 21.76 | 21.99 | 21.25 | 21.39 | 109,000 | -0.36(-1.67%) |
Feb 08, 2008 | 22.85 | 23.13 | 21.58 | 21.76 | 122,109 | -1.19(-5.20%) |
Feb 07, 2008 | 22.06 | 23.37 | 22.06 | 22.95 | 98,196 | +0.90(+4.07%) |
Feb 06, 2008 | 22.67 | 23.35 | 21.98 | 22.05 | 91,057 | -0.39(-1.73%) |
Feb 05, 2008 | 23.25 | 23.59 | 22.30 | 22.44 | 61,087 | -0.69(-2.96%) |
Feb 04, 2008 | 23.52 | 24.12 | 23.04 | 23.13 | 93,053 | -0.52(-2.18%) |
Feb 01, 2008 | 24.22 | 24.53 | 23.16 | 23.64 | 172,902 | -0.43(-1.79%) |
Jan 31, 2008 | 23.85 | 24.84 | 23.67 | 24.07 | 161,223 | -0.22(-0.91%) |
Jan 30, 2008 | 25.40 | 26.25 | 24.29 | 24.29 | 111,119 | -1.29(-5.06%) |
Jan 29, 2008 | 25.66 | 26.10 | 25.19 | 25.59 | 130,767 | +0.07(+0.27%) |
Jan 28, 2008 | 25.08 | 25.83 | 24.79 | 25.52 | 85,975 | +0.34(+1.34%) |
Jan 25, 2008 | 26.24 | 26.88 | 24.91 | 25.18 | 139,550 | -1.26(-4.77%) |
Jan 24, 2008 | 26.43 | 26.98 | 26.13 | 26.44 | 185,800 | +0.06(+0.22%) |
Jan 23, 2008 | 24.13 | 26.40 | 23.51 | 26.38 | 219,319 | +1.70(+6.89%) |
Jan 22, 2008 | 23.55 | 24.92 | 23.18 | 24.68 | 142,432 | +0.30(+1.25%) |
Jan 21, 2008 | 25.65 | 26.43 | 24.29 | 24.38 | 174,373 | +0.00(+0.00%) |
Jan 18, 2008 | 25.65 | 26.43 | 24.29 | 24.38 | 174,373 | -1.81(-6.91%) |
Jan 17, 2008 | 26.22 | 26.25 | 25.92 | 26.19 | 114,159 | +0.13(+0.49%) |
Jan 16, 2008 | 25.77 | 26.27 | 25.77 | 26.06 | 109,691 | +0.18(+0.69%) |
Jan 15, 2008 | 25.24 | 26.09 | 24.73 | 25.88 | 188,766 | -0.10(-0.39%) |
Jan 14, 2008 | 25.50 | 26.10 | 25.50 | 25.99 | 170,415 | +0.74(+2.91%) |
Jan 11, 2008 | 24.92 | 26.05 | 24.64 | 25.25 | 175,106 | -0.70(-2.71%) |
Jan 10, 2008 | 25.80 | 26.18 | 23.77 | 25.95 | 147,944 | -0.20(-0.78%) |
Jan 09, 2008 | 23.82 | 26.22 | 23.82 | 26.16 | 230,481 | +2.04(+8.45%) |
Jan 08, 2008 | 24.54 | 25.68 | 24.12 | 24.12 | 182,730 | -0.82(-3.29%) |
Jan 07, 2008 | 23.67 | 25.04 | 23.29 | 24.94 | 94,124 | +1.63(+7.01%) |
Jan 04, 2008 | 23.13 | 23.96 | 22.83 | 23.30 | 118,927 | +0.18(+0.77%) |
Jan 03, 2008 | 24.22 | 24.51 | 23.13 | 23.13 | 122,354 | -1.09(-4.51%) |
Jan 02, 2008 | 25.33 | 25.72 | 24.13 | 24.22 | 150,026 | -1.21(-4.76%) |