Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.14 | 21.25 | 21.03 | 21.08 | 13,126 | +0.04(+0.17%) |
Mar 28, 2008 | 21.24 | 21.43 | 20.98 | 21.04 | 14,524 | -0.02(-0.10%) |
Mar 27, 2008 | 21.34 | 21.58 | 21.06 | 21.06 | 20,690 | -0.14(-0.68%) |
Mar 26, 2008 | 21.27 | 21.37 | 21.04 | 21.21 | 11,950 | -0.14(-0.67%) |
Mar 25, 2008 | 20.98 | 21.42 | 20.98 | 21.35 | 15,442 | +0.49(+2.36%) |
Mar 24, 2008 | 20.11 | 21.06 | 20.11 | 20.86 | 31,039 | +0.98(+4.93%) |
Mar 21, 2008 | 19.29 | 19.95 | 19.29 | 19.88 | 12,592 | +0.00(+0.00%) |
Mar 20, 2008 | 19.29 | 19.95 | 19.29 | 19.88 | 12,592 | +0.36(+1.85%) |
Mar 19, 2008 | 20.30 | 20.37 | 19.52 | 19.52 | 11,651 | -0.64(-3.19%) |
Mar 18, 2008 | 19.32 | 20.16 | 18.98 | 20.16 | 34,044 | +0.75(+3.86%) |
Mar 17, 2008 | 19.29 | 19.54 | 18.98 | 19.41 | 14,640 | -0.50(-2.52%) |
Mar 14, 2008 | 20.78 | 20.78 | 19.66 | 19.91 | 44,194 | -0.55(-2.69%) |
Mar 13, 2008 | 19.84 | 20.79 | 19.46 | 20.46 | 26,474 | +0.35(+1.74%) |
Mar 12, 2008 | 20.11 | 20.43 | 19.88 | 20.11 | 23,360 | +0.33(+1.67%) |
Mar 11, 2008 | 19.33 | 19.78 | 19.10 | 19.78 | 25,953 | +0.90(+4.77%) |
Mar 10, 2008 | 19.77 | 19.79 | 18.88 | 18.88 | 27,595 | -0.94(-4.73%) |
Mar 07, 2008 | 19.90 | 20.33 | 19.52 | 19.82 | 35,553 | -0.39(-1.95%) |
Mar 06, 2008 | 20.87 | 21.04 | 20.22 | 20.22 | 21,707 | -0.77(-3.68%) |
Mar 05, 2008 | 20.70 | 21.17 | 20.70 | 20.99 | 24,693 | +0.51(+2.47%) |
Mar 04, 2008 | 20.60 | 20.68 | 20.06 | 20.48 | 42,718 | -0.25(-1.20%) |
Mar 03, 2008 | 20.69 | 20.99 | 20.54 | 20.73 | 29,286 | -0.04(-0.18%) |
Feb 29, 2008 | 21.19 | 21.29 | 20.67 | 20.77 | 28,402 | -0.66(-3.09%) |
Feb 28, 2008 | 21.68 | 21.87 | 21.43 | 21.43 | 27,325 | -0.40(-1.85%) |
Feb 27, 2008 | 21.76 | 22.15 | 21.65 | 21.83 | 24,932 | -0.20(-0.92%) |
Feb 26, 2008 | 21.65 | 22.13 | 21.42 | 22.03 | 30,275 | +0.34(+1.57%) |
Feb 25, 2008 | 21.28 | 21.81 | 21.11 | 21.69 | 46,450 | +0.37(+1.72%) |
Feb 22, 2008 | 21.44 | 21.44 | 20.89 | 21.33 | 30,646 | -0.04(-0.17%) |
Feb 21, 2008 | 21.82 | 22.02 | 21.34 | 21.36 | 33,734 | -0.23(-1.06%) |
Feb 20, 2008 | 21.09 | 21.59 | 20.86 | 21.59 | 33,488 | -0.05(-0.21%) |
Feb 19, 2008 | 22.51 | 22.51 | 21.56 | 21.64 | 34,946 | -0.25(-1.13%) |
Feb 18, 2008 | 22.05 | 22.16 | 21.61 | 21.89 | 48,887 | +0.00(+0.00%) |
Feb 15, 2008 | 22.05 | 22.16 | 21.61 | 21.89 | 48,887 | -0.47(-2.10%) |
Feb 14, 2008 | 23.11 | 23.14 | 22.26 | 22.36 | 39,066 | -0.57(-2.48%) |
Feb 13, 2008 | 22.04 | 23.41 | 22.04 | 22.92 | 104,901 | +1.64(+7.73%) |
Feb 12, 2008 | 21.60 | 22.18 | 21.28 | 21.28 | 41,707 | -0.50(-2.28%) |
Feb 11, 2008 | 21.17 | 22.23 | 21.17 | 21.78 | 20,679 | +0.73(+3.45%) |
Feb 08, 2008 | 20.93 | 21.34 | 20.81 | 21.05 | 82,486 | +0.10(+0.48%) |
Feb 07, 2008 | 20.48 | 21.21 | 20.08 | 20.95 | 37,171 | +0.37(+1.78%) |
Feb 06, 2008 | 21.58 | 21.72 | 20.58 | 20.58 | 26,580 | -0.83(-3.88%) |
Feb 05, 2008 | 22.70 | 22.70 | 21.40 | 21.41 | 25,400 | -1.27(-5.61%) |
Feb 04, 2008 | 23.17 | 23.17 | 22.52 | 22.69 | 34,560 | +0.06(+0.24%) |
Feb 01, 2008 | 21.91 | 22.63 | 21.91 | 22.63 | 18,834 | +0.80(+3.66%) |
Jan 31, 2008 | 21.49 | 22.03 | 20.92 | 21.83 | 18,726 | -0.05(-0.21%) |
Jan 30, 2008 | 22.23 | 22.42 | 21.73 | 21.88 | 39,574 | -0.36(-1.61%) |
Jan 29, 2008 | 22.06 | 22.29 | 21.63 | 22.24 | 57,647 | +0.50(+2.28%) |
Jan 28, 2008 | 22.02 | 22.02 | 21.14 | 21.74 | 60,584 | +0.15(+0.70%) |
Jan 25, 2008 | 21.81 | 22.66 | 21.52 | 21.59 | 41,151 | -0.08(-0.36%) |
Jan 24, 2008 | 21.10 | 22.68 | 20.92 | 21.67 | 39,108 | +0.50(+2.34%) |
Jan 23, 2008 | 20.80 | 21.24 | 19.83 | 21.17 | 70,373 | -0.24(-1.11%) |
Jan 22, 2008 | 19.32 | 21.57 | 18.47 | 21.41 | 157,234 | +0.08(+0.35%) |
Jan 21, 2008 | 21.62 | 21.79 | 21.01 | 21.33 | 42,014 | +0.00(+0.00%) |
Jan 18, 2008 | 21.62 | 21.79 | 21.01 | 21.33 | 42,014 | -0.05(-0.22%) |
Jan 17, 2008 | 22.37 | 22.81 | 21.33 | 21.38 | 44,076 | -1.06(-4.71%) |
Jan 16, 2008 | 22.48 | 22.96 | 21.68 | 22.44 | 97,960 | -0.49(-2.14%) |
Jan 15, 2008 | 24.10 | 24.18 | 22.81 | 22.93 | 66,521 | -1.69(-6.88%) |
Jan 14, 2008 | 24.55 | 24.64 | 24.16 | 24.62 | 40,403 | +0.32(+1.32%) |
Jan 11, 2008 | 24.84 | 24.95 | 24.16 | 24.30 | 24,224 | -0.64(-2.58%) |
Jan 10, 2008 | 24.84 | 25.18 | 24.42 | 24.95 | 16,164 | -0.26(-1.02%) |
Jan 09, 2008 | 25.29 | 25.57 | 23.88 | 25.20 | 103,777 | -0.30(-1.19%) |
Jan 08, 2008 | 25.94 | 26.48 | 25.40 | 25.51 | 29,162 | -0.28(-1.07%) |
Jan 07, 2008 | 27.01 | 27.19 | 25.41 | 25.78 | 100,997 | -1.08(-4.03%) |
Jan 04, 2008 | 27.82 | 27.82 | 26.84 | 26.86 | 164,495 | -1.43(-5.06%) |
Jan 03, 2008 | 28.30 | 28.91 | 28.07 | 28.30 | 65,917 | +0.14(+0.49%) |
Jan 02, 2008 | 29.63 | 29.63 | 27.77 | 28.16 | 98,396 | -2.15(-7.09%) |