Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.50 | 20.89 | 20.35 | 20.83 | 703,647 | +0.14(+0.68%) |
Mar 28, 2008 | 21.13 | 21.20 | 20.61 | 20.69 | 628,006 | -0.44(-2.10%) |
Mar 27, 2008 | 22.01 | 22.01 | 20.98 | 21.13 | 1,101,073 | -0.72(-3.29%) |
Mar 26, 2008 | 22.16 | 22.25 | 21.71 | 21.85 | 680,612 | -0.45(-2.02%) |
Mar 25, 2008 | 22.18 | 22.59 | 22.00 | 22.30 | 705,981 | +0.28(+1.25%) |
Mar 24, 2008 | 21.55 | 22.17 | 21.14 | 22.03 | 1,066,052 | +0.48(+2.21%) |
Mar 21, 2008 | 21.05 | 21.68 | 20.70 | 21.55 | 1,051,813 | +0.00(+0.00%) |
Mar 20, 2008 | 21.05 | 21.68 | 20.70 | 21.55 | 1,051,813 | +0.46(+2.19%) |
Mar 19, 2008 | 22.22 | 22.31 | 21.09 | 21.09 | 1,243,872 | -1.07(-4.81%) |
Mar 18, 2008 | 21.52 | 22.22 | 21.20 | 22.15 | 752,051 | +1.11(+5.28%) |
Mar 17, 2008 | 20.95 | 21.22 | 20.08 | 21.04 | 870,899 | -0.39(-1.80%) |
Mar 14, 2008 | 22.23 | 22.32 | 21.11 | 21.43 | 741,623 | -0.67(-3.02%) |
Mar 13, 2008 | 21.65 | 22.50 | 21.32 | 22.10 | 999,669 | +0.07(+0.32%) |
Mar 12, 2008 | 22.14 | 22.30 | 21.68 | 22.03 | 715,631 | -0.07(-0.32%) |
Mar 11, 2008 | 21.33 | 22.15 | 21.14 | 22.10 | 853,372 | +1.23(+5.91%) |
Mar 10, 2008 | 21.88 | 21.89 | 20.86 | 20.86 | 1,053,034 | -1.03(-4.70%) |
Mar 07, 2008 | 22.46 | 22.90 | 21.73 | 21.89 | 812,688 | -0.73(-3.21%) |
Mar 06, 2008 | 23.03 | 23.10 | 22.59 | 22.62 | 982,151 | -0.62(-2.65%) |
Mar 05, 2008 | 22.55 | 23.54 | 22.44 | 23.23 | 1,211,655 | +0.78(+3.46%) |
Mar 04, 2008 | 22.44 | 22.73 | 22.28 | 22.46 | 1,158,737 | -0.22(-0.99%) |
Mar 03, 2008 | 22.78 | 22.91 | 22.37 | 22.68 | 780,866 | -0.19(-0.81%) |
Feb 29, 2008 | 23.77 | 23.77 | 22.83 | 22.87 | 867,224 | -1.20(-4.99%) |
Feb 28, 2008 | 24.20 | 24.53 | 23.93 | 24.07 | 664,737 | -0.55(-2.22%) |
Feb 27, 2008 | 23.97 | 24.98 | 23.81 | 24.61 | 657,110 | +0.54(+2.24%) |
Feb 26, 2008 | 24.20 | 24.54 | 23.95 | 24.07 | 591,275 | -0.26(-1.06%) |
Feb 25, 2008 | 23.66 | 24.43 | 23.34 | 24.33 | 620,068 | +0.60(+2.55%) |
Feb 22, 2008 | 23.89 | 23.96 | 23.18 | 23.73 | 475,580 | -0.10(-0.43%) |
Feb 21, 2008 | 24.22 | 24.37 | 23.77 | 23.83 | 514,233 | -0.31(-1.30%) |
Feb 20, 2008 | 23.57 | 24.36 | 23.57 | 24.15 | 872,516 | +0.24(+1.02%) |
Feb 19, 2008 | 24.94 | 24.94 | 23.72 | 23.90 | 691,664 | -0.78(-3.18%) |
Feb 18, 2008 | 24.25 | 24.88 | 24.18 | 24.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.25 | 24.88 | 24.18 | 24.69 | 759,725 | +0.24(+1.00%) |
Feb 14, 2008 | 24.63 | 24.67 | 24.13 | 24.44 | 757,342 | -0.19(-0.78%) |
Feb 13, 2008 | 24.58 | 24.70 | 24.15 | 24.63 | 696,409 | +0.21(+0.87%) |
Feb 12, 2008 | 24.61 | 24.73 | 24.22 | 24.42 | 749,716 | -0.02(-0.08%) |
Feb 11, 2008 | 24.84 | 24.88 | 24.16 | 24.44 | 768,393 | -0.42(-1.71%) |
Feb 08, 2008 | 24.85 | 25.10 | 24.55 | 24.87 | 834,540 | +0.19(+0.75%) |
Feb 07, 2008 | 24.30 | 24.93 | 24.15 | 24.68 | 609,329 | +0.28(+1.13%) |
Feb 06, 2008 | 24.60 | 25.04 | 24.33 | 24.40 | 571,820 | -0.01(-0.05%) |
Feb 05, 2008 | 24.58 | 25.03 | 24.29 | 24.42 | 840,452 | -0.57(-2.29%) |
Feb 04, 2008 | 25.55 | 25.65 | 24.91 | 24.99 | 587,851 | -0.67(-2.60%) |
Feb 01, 2008 | 25.15 | 26.05 | 25.15 | 25.66 | 1,000,803 | +0.57(+2.28%) |
Jan 31, 2008 | 23.64 | 25.30 | 23.60 | 25.08 | 1,047,098 | +1.14(+4.75%) |
Jan 30, 2008 | 24.57 | 25.06 | 23.91 | 23.95 | 1,829,179 | -1.88(-7.29%) |
Jan 29, 2008 | 22.94 | 26.12 | 22.54 | 25.83 | 4,173,931 | +3.96(+18.13%) |
Jan 28, 2008 | 21.93 | 22.00 | 21.28 | 21.86 | 726,837 | -0.09(-0.41%) |
Jan 25, 2008 | 22.04 | 22.40 | 21.77 | 21.95 | 441,082 | +0.03(+0.15%) |
Jan 24, 2008 | 22.01 | 22.62 | 21.74 | 21.92 | 624,426 | +0.13(+0.62%) |
Jan 23, 2008 | 20.88 | 21.85 | 20.24 | 21.79 | 1,256,133 | +0.40(+1.86%) |
Jan 22, 2008 | 19.70 | 21.58 | 19.60 | 21.39 | 1,195,157 | +0.83(+4.03%) |
Jan 21, 2008 | 21.03 | 21.20 | 20.33 | 20.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.03 | 21.20 | 20.33 | 20.56 | 831,022 | -0.48(-2.26%) |
Jan 17, 2008 | 22.08 | 22.31 | 20.93 | 21.04 | 998,506 | -0.95(-4.32%) |
Jan 16, 2008 | 21.58 | 22.27 | 21.20 | 21.99 | 1,077,554 | +0.28(+1.30%) |
Jan 15, 2008 | 21.71 | 22.04 | 21.42 | 21.70 | 878,354 | -0.16(-0.73%) |
Jan 14, 2008 | 21.88 | 22.02 | 21.71 | 21.86 | 1,006,055 | +0.10(+0.47%) |
Jan 11, 2008 | 22.17 | 22.30 | 21.65 | 21.76 | 730,572 | -0.49(-2.19%) |
Jan 10, 2008 | 22.35 | 22.63 | 21.97 | 22.25 | 1,061,307 | -0.37(-1.62%) |
Jan 09, 2008 | 22.80 | 22.91 | 22.22 | 22.62 | 670,495 | -0.09(-0.40%) |
Jan 08, 2008 | 23.23 | 23.36 | 22.67 | 22.71 | 693,276 | -0.46(-2.00%) |
Jan 07, 2008 | 22.52 | 23.21 | 22.33 | 23.17 | 945,044 | +0.82(+3.68%) |
Jan 04, 2008 | 22.93 | 23.00 | 22.24 | 22.35 | 1,068,933 | -0.85(-3.66%) |
Jan 03, 2008 | 23.63 | 23.77 | 23.07 | 23.19 | 513,299 | -0.44(-1.85%) |
Jan 02, 2008 | 23.99 | 24.15 | 23.53 | 23.63 | 388,632 | -0.41(-1.71%) |