Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.02 | 22.53 | 21.50 | 22.07 | 244,585 | +0.12(+0.55%) |
Mar 28, 2008 | 22.19 | 22.19 | 21.76 | 21.95 | 168,559 | -0.25(-1.13%) |
Mar 27, 2008 | 22.19 | 22.44 | 21.85 | 22.20 | 134,083 | +0.08(+0.36%) |
Mar 26, 2008 | 21.70 | 22.48 | 21.11 | 22.12 | 133,816 | +0.36(+1.65%) |
Mar 25, 2008 | 21.70 | 21.87 | 20.77 | 21.76 | 370,736 | -0.04(-0.18%) |
Mar 24, 2008 | 22.48 | 22.74 | 21.78 | 21.80 | 216,424 | -0.53(-2.37%) |
Mar 21, 2008 | 21.96 | 22.50 | 21.17 | 22.33 | 380,354 | +0.00(+0.00%) |
Mar 20, 2008 | 21.96 | 22.50 | 21.17 | 22.33 | 380,354 | +0.51(+2.34%) |
Mar 19, 2008 | 21.30 | 22.47 | 21.15 | 21.82 | 262,338 | +0.66(+3.12%) |
Mar 18, 2008 | 20.54 | 21.32 | 20.50 | 21.16 | 251,907 | +0.99(+4.91%) |
Mar 17, 2008 | 20.41 | 20.64 | 19.76 | 20.17 | 454,352 | -1.38(-6.40%) |
Mar 14, 2008 | 22.95 | 22.95 | 21.55 | 21.55 | 516,473 | -1.17(-5.15%) |
Mar 13, 2008 | 23.07 | 23.07 | 22.11 | 22.72 | 426,438 | -0.57(-2.45%) |
Mar 12, 2008 | 23.74 | 23.92 | 22.78 | 23.29 | 829,888 | -0.51(-2.14%) |
Mar 11, 2008 | 24.33 | 24.51 | 21.12 | 23.80 | 1,092,312 | -1.05(-4.23%) |
Mar 10, 2008 | 25.55 | 26.00 | 24.78 | 24.85 | 237,481 | -0.57(-2.24%) |
Mar 07, 2008 | 24.63 | 26.44 | 24.63 | 25.42 | 247,074 | +0.42(+1.68%) |
Mar 06, 2008 | 25.26 | 25.30 | 24.40 | 25.00 | 370,430 | -0.35(-1.38%) |
Mar 05, 2008 | 25.00 | 25.95 | 25.00 | 25.35 | 381,540 | +0.32(+1.28%) |
Mar 04, 2008 | 25.36 | 25.92 | 24.23 | 25.03 | 306,639 | +0.58(+2.37%) |
Mar 03, 2008 | 24.57 | 25.45 | 24.27 | 24.45 | 263,914 | -0.04(-0.16%) |
Feb 29, 2008 | 24.48 | 24.53 | 23.86 | 24.49 | 316,888 | -0.24(-0.97%) |
Feb 28, 2008 | 24.94 | 25.47 | 24.30 | 24.73 | 257,330 | -0.55(-2.18%) |
Feb 27, 2008 | 24.07 | 25.29 | 23.94 | 25.28 | 287,284 | +0.77(+3.14%) |
Feb 26, 2008 | 23.67 | 24.51 | 23.55 | 24.51 | 172,844 | +0.69(+2.90%) |
Feb 25, 2008 | 22.69 | 23.91 | 22.69 | 23.82 | 246,067 | +1.02(+4.47%) |
Feb 22, 2008 | 23.70 | 23.70 | 22.05 | 22.80 | 289,357 | -1.03(-4.32%) |
Feb 21, 2008 | 24.05 | 24.90 | 23.72 | 23.83 | 306,109 | -0.06(-0.25%) |
Feb 20, 2008 | 25.04 | 25.10 | 23.85 | 23.89 | 414,221 | -1.38(-5.46%) |
Feb 19, 2008 | 25.52 | 26.10 | 24.97 | 25.27 | 538,964 | -0.85(-3.25%) |
Feb 18, 2008 | 22.75 | 26.71 | 22.73 | 26.12 | 1,812,959 | +0.00(+0.00%) |
Feb 15, 2008 | 22.75 | 26.71 | 22.73 | 26.12 | 1,812,959 | +4.09(+18.57%) |
Feb 14, 2008 | 22.58 | 22.88 | 21.97 | 22.03 | 254,769 | -0.52(-2.31%) |
Feb 13, 2008 | 24.00 | 24.15 | 22.35 | 22.55 | 517,873 | -1.45(-6.04%) |
Feb 12, 2008 | 23.38 | 24.08 | 23.32 | 24.00 | 398,902 | +0.59(+2.52%) |
Feb 11, 2008 | 24.28 | 24.28 | 22.96 | 23.41 | 177,997 | -0.97(-3.98%) |
Feb 08, 2008 | 24.84 | 25.24 | 24.08 | 24.38 | 426,204 | -0.46(-1.85%) |
Feb 07, 2008 | 24.24 | 25.19 | 23.92 | 24.84 | 357,221 | +0.41(+1.68%) |
Feb 06, 2008 | 25.55 | 25.87 | 23.91 | 24.43 | 664,268 | -1.14(-4.46%) |
Feb 05, 2008 | 26.06 | 26.34 | 25.07 | 25.57 | 430,359 | -0.97(-3.65%) |
Feb 04, 2008 | 26.34 | 26.91 | 26.17 | 26.54 | 391,370 | +0.07(+0.26%) |
Feb 01, 2008 | 26.36 | 26.61 | 25.69 | 26.47 | 187,183 | +0.28(+1.07%) |
Jan 31, 2008 | 26.73 | 27.07 | 25.93 | 26.19 | 744,381 | -0.82(-3.04%) |
Jan 30, 2008 | 27.98 | 28.12 | 26.77 | 27.01 | 458,837 | -1.17(-4.15%) |
Jan 29, 2008 | 28.68 | 28.87 | 28.00 | 28.18 | 275,197 | +0.04(+0.14%) |
Jan 28, 2008 | 27.08 | 28.89 | 25.68 | 28.14 | 447,337 | -1.13(-3.86%) |
Jan 25, 2008 | 29.40 | 30.34 | 29.15 | 29.27 | 203,090 | -0.91(-3.02%) |
Jan 24, 2008 | 31.25 | 32.08 | 29.85 | 30.18 | 163,860 | -0.84(-2.71%) |
Jan 23, 2008 | 30.06 | 31.14 | 29.90 | 31.02 | 508,802 | +0.53(+1.74%) |
Jan 22, 2008 | 27.99 | 30.67 | 26.67 | 30.49 | 478,800 | +0.87(+2.94%) |
Jan 21, 2008 | 30.95 | 31.43 | 28.79 | 29.62 | 375,815 | +0.00(+0.00%) |
Jan 18, 2008 | 30.95 | 31.43 | 28.79 | 29.62 | 375,815 | -1.34(-4.33%) |
Jan 17, 2008 | 32.37 | 32.74 | 30.44 | 30.96 | 273,588 | -1.23(-3.82%) |
Jan 16, 2008 | 33.02 | 33.34 | 31.83 | 32.19 | 164,920 | -0.98(-2.95%) |
Jan 15, 2008 | 33.34 | 34.32 | 32.60 | 33.17 | 205,047 | -0.34(-1.01%) |
Jan 14, 2008 | 35.23 | 35.82 | 33.45 | 33.51 | 463,067 | -1.49(-4.26%) |
Jan 11, 2008 | 35.50 | 35.50 | 34.40 | 35.00 | 172,242 | -0.31(-0.88%) |
Jan 10, 2008 | 32.86 | 36.44 | 32.20 | 35.31 | 409,471 | +2.14(+6.45%) |
Jan 09, 2008 | 31.91 | 33.52 | 31.74 | 33.17 | 306,284 | +1.21(+3.79%) |
Jan 08, 2008 | 31.10 | 32.64 | 31.10 | 31.96 | 287,695 | -0.29(-0.90%) |
Jan 07, 2008 | 32.42 | 32.58 | 31.22 | 32.25 | 198,681 | -0.15(-0.46%) |
Jan 04, 2008 | 32.37 | 33.22 | 32.09 | 32.40 | 232,133 | -0.21(-0.64%) |
Jan 03, 2008 | 32.33 | 32.76 | 31.82 | 32.61 | 197,820 | +0.41(+1.27%) |
Jan 02, 2008 | 32.02 | 32.59 | 30.86 | 32.20 | 289,712 | +0.09(+0.28%) |