Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.71 | 22.33 | 21.32 | 22.24 | 156,046 | +0.63(+2.93%) |
Mar 28, 2008 | 21.60 | 21.95 | 21.34 | 21.61 | 52,744 | -0.05(-0.21%) |
Mar 27, 2008 | 21.46 | 22.11 | 21.46 | 21.66 | 68,294 | +0.04(+0.18%) |
Mar 26, 2008 | 22.14 | 22.31 | 21.56 | 21.62 | 134,693 | -0.85(-3.77%) |
Mar 25, 2008 | 22.60 | 22.60 | 22.23 | 22.47 | 53,360 | -0.18(-0.81%) |
Mar 24, 2008 | 22.51 | 22.89 | 22.41 | 22.65 | 98,124 | +0.24(+1.06%) |
Mar 21, 2008 | 21.55 | 22.50 | 21.14 | 22.41 | 307,094 | +0.00(+0.00%) |
Mar 20, 2008 | 21.55 | 22.50 | 21.14 | 22.41 | 307,094 | +1.18(+5.54%) |
Mar 19, 2008 | 21.79 | 22.12 | 21.24 | 21.24 | 92,567 | -0.37(-1.70%) |
Mar 18, 2008 | 20.30 | 21.64 | 20.30 | 21.60 | 140,213 | +1.01(+4.89%) |
Mar 17, 2008 | 19.79 | 21.27 | 19.79 | 20.59 | 94,897 | +0.24(+1.16%) |
Mar 14, 2008 | 20.93 | 20.93 | 20.17 | 20.36 | 152,799 | -0.35(-1.70%) |
Mar 13, 2008 | 19.85 | 20.97 | 19.84 | 20.71 | 200,680 | +0.24(+1.16%) |
Mar 12, 2008 | 20.79 | 20.96 | 20.38 | 20.47 | 83,708 | -0.32(-1.54%) |
Mar 11, 2008 | 20.46 | 20.80 | 19.91 | 20.79 | 202,817 | +0.83(+4.17%) |
Mar 10, 2008 | 20.76 | 21.06 | 19.78 | 19.96 | 203,015 | -0.69(-3.33%) |
Mar 07, 2008 | 19.47 | 20.97 | 19.47 | 20.65 | 104,475 | +0.94(+4.77%) |
Mar 06, 2008 | 20.43 | 20.44 | 19.71 | 19.71 | 127,519 | -0.88(-4.27%) |
Mar 05, 2008 | 21.28 | 21.65 | 20.51 | 20.59 | 86,475 | -0.55(-2.60%) |
Mar 04, 2008 | 20.13 | 21.24 | 20.05 | 21.14 | 140,113 | +0.76(+3.71%) |
Mar 03, 2008 | 21.03 | 21.03 | 20.17 | 20.38 | 164,351 | -0.34(-1.66%) |
Feb 29, 2008 | 20.53 | 21.26 | 20.53 | 20.72 | 138,344 | +0.04(+0.18%) |
Feb 28, 2008 | 21.74 | 21.74 | 20.66 | 20.69 | 169,867 | -1.22(-5.58%) |
Feb 27, 2008 | 21.13 | 21.95 | 21.01 | 21.91 | 183,988 | +0.53(+2.46%) |
Feb 26, 2008 | 20.37 | 21.76 | 20.37 | 21.38 | 173,488 | +0.83(+4.05%) |
Feb 25, 2008 | 20.78 | 20.78 | 20.07 | 20.55 | 172,375 | -0.32(-1.54%) |
Feb 22, 2008 | 21.00 | 21.13 | 20.40 | 20.87 | 102,150 | -0.14(-0.65%) |
Feb 21, 2008 | 21.85 | 21.92 | 20.91 | 21.01 | 74,045 | -0.73(-3.37%) |
Feb 20, 2008 | 20.55 | 21.75 | 20.55 | 21.74 | 164,532 | +1.06(+5.13%) |
Feb 19, 2008 | 21.61 | 21.67 | 20.53 | 20.68 | 167,998 | -0.73(-3.42%) |
Feb 18, 2008 | 21.39 | 21.68 | 20.67 | 21.41 | 153,980 | +0.00(+0.00%) |
Feb 15, 2008 | 21.39 | 21.68 | 20.67 | 21.41 | 153,980 | -0.11(-0.53%) |
Feb 14, 2008 | 22.14 | 22.97 | 21.53 | 21.53 | 187,058 | -1.06(-4.70%) |
Feb 13, 2008 | 22.57 | 22.72 | 22.22 | 22.59 | 106,563 | -0.02(-0.07%) |
Feb 12, 2008 | 22.42 | 22.90 | 22.11 | 22.60 | 200,321 | +0.25(+1.13%) |
Feb 11, 2008 | 21.52 | 22.45 | 20.79 | 22.35 | 201,742 | +0.79(+3.68%) |
Feb 08, 2008 | 21.64 | 22.09 | 21.14 | 21.56 | 60,553 | -0.18(-0.84%) |
Feb 07, 2008 | 21.27 | 22.51 | 21.27 | 21.74 | 130,311 | +0.39(+1.82%) |
Feb 06, 2008 | 21.57 | 21.93 | 21.21 | 21.35 | 143,792 | -0.07(-0.32%) |
Feb 05, 2008 | 20.66 | 21.48 | 20.66 | 21.42 | 115,353 | +0.32(+1.52%) |
Feb 04, 2008 | 21.75 | 21.79 | 20.95 | 21.10 | 152,858 | -0.81(-3.69%) |
Feb 01, 2008 | 21.39 | 22.12 | 21.39 | 21.91 | 127,346 | +0.58(+2.72%) |
Jan 31, 2008 | 19.85 | 21.46 | 19.84 | 21.33 | 95,608 | +1.11(+5.52%) |
Jan 30, 2008 | 20.20 | 21.17 | 19.93 | 20.21 | 147,288 | -0.08(-0.38%) |
Jan 29, 2008 | 19.95 | 20.62 | 19.46 | 20.29 | 147,591 | +0.33(+1.65%) |
Jan 28, 2008 | 18.65 | 19.96 | 18.65 | 19.96 | 101,683 | +1.31(+7.04%) |
Jan 25, 2008 | 20.48 | 20.48 | 18.62 | 18.65 | 113,793 | -1.56(-7.71%) |
Jan 24, 2008 | 20.50 | 20.63 | 19.49 | 20.20 | 118,753 | -0.22(-1.08%) |
Jan 23, 2008 | 18.63 | 20.55 | 18.63 | 20.43 | 129,792 | +1.35(+7.09%) |
Jan 22, 2008 | 18.12 | 19.85 | 17.78 | 19.07 | 128,792 | +0.20(+1.05%) |
Jan 21, 2008 | 19.31 | 19.80 | 18.65 | 18.88 | 135,285 | +0.00(+0.00%) |
Jan 18, 2008 | 19.31 | 19.80 | 18.65 | 18.88 | 135,285 | -0.29(-1.51%) |
Jan 17, 2008 | 19.53 | 19.89 | 18.88 | 19.17 | 120,417 | -0.32(-1.65%) |
Jan 16, 2008 | 19.02 | 19.93 | 18.78 | 19.49 | 80,779 | +0.67(+3.57%) |
Jan 15, 2008 | 19.27 | 19.42 | 18.80 | 18.82 | 108,319 | -0.77(-3.94%) |
Jan 14, 2008 | 19.29 | 19.67 | 19.12 | 19.59 | 86,247 | +0.43(+2.23%) |
Jan 11, 2008 | 19.36 | 20.01 | 19.15 | 19.16 | 151,577 | -0.44(-2.22%) |
Jan 10, 2008 | 18.94 | 21.32 | 18.46 | 19.59 | 299,068 | +0.42(+2.19%) |
Jan 09, 2008 | 18.05 | 19.18 | 18.05 | 19.17 | 136,702 | +1.01(+5.55%) |
Jan 08, 2008 | 19.18 | 19.18 | 18.13 | 18.17 | 126,621 | -0.96(-5.03%) |
Jan 07, 2008 | 18.77 | 19.46 | 18.72 | 19.13 | 191,470 | +0.37(+1.95%) |
Jan 04, 2008 | 19.16 | 19.81 | 18.76 | 18.76 | 118,293 | -0.66(-3.38%) |
Jan 03, 2008 | 19.59 | 19.95 | 19.30 | 19.42 | 138,163 | -0.26(-1.32%) |
Jan 02, 2008 | 20.01 | 20.11 | 19.43 | 19.68 | 96,469 | -0.40(-2.02%) |