Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.08 | 21.10 | 20.86 | 20.94 | 1,019,517 | -0.63(-2.93%) |
Mar 28, 2008 | 22.16 | 22.16 | 21.51 | 21.57 | 559,442 | -0.18(-0.83%) |
Mar 27, 2008 | 22.02 | 22.04 | 21.69 | 21.75 | 587,455 | -0.25(-1.16%) |
Mar 26, 2008 | 22.17 | 22.28 | 21.93 | 22.01 | 849,950 | -0.27(-1.21%) |
Mar 25, 2008 | 22.12 | 22.44 | 21.96 | 22.28 | 1,178,056 | +0.69(+3.20%) |
Mar 24, 2008 | 21.51 | 21.78 | 21.42 | 21.59 | 1,114,853 | +1.38(+6.83%) |
Mar 21, 2008 | 20.07 | 20.23 | 19.73 | 20.20 | 1,058,880 | +0.00(+0.00%) |
Mar 20, 2008 | 20.07 | 20.23 | 19.73 | 20.20 | 1,058,880 | +0.34(+1.72%) |
Mar 19, 2008 | 20.45 | 20.48 | 19.86 | 19.86 | 686,142 | -0.25(-1.26%) |
Mar 18, 2008 | 20.20 | 20.20 | 19.73 | 20.12 | 1,198,126 | +0.04(+0.18%) |
Mar 17, 2008 | 20.03 | 20.34 | 19.63 | 20.08 | 1,072,862 | -0.21(-1.04%) |
Mar 14, 2008 | 20.90 | 20.90 | 20.16 | 20.29 | 1,710,858 | -1.13(-5.26%) |
Mar 13, 2008 | 21.43 | 21.53 | 20.95 | 21.42 | 812,029 | -0.19(-0.87%) |
Mar 12, 2008 | 21.98 | 21.98 | 21.55 | 21.61 | 621,808 | -0.34(-1.56%) |
Mar 11, 2008 | 21.46 | 21.95 | 21.46 | 21.95 | 763,625 | +1.03(+4.93%) |
Mar 10, 2008 | 20.81 | 21.19 | 20.81 | 20.92 | 680,872 | +0.01(+0.03%) |
Mar 07, 2008 | 21.33 | 21.33 | 20.86 | 20.91 | 736,818 | -0.47(-2.18%) |
Mar 06, 2008 | 21.70 | 21.70 | 21.37 | 21.37 | 718,379 | -0.31(-1.41%) |
Mar 05, 2008 | 21.75 | 21.77 | 21.43 | 21.68 | 810,432 | +0.13(+0.61%) |
Mar 04, 2008 | 21.80 | 21.80 | 21.37 | 21.55 | 1,484,134 | -0.37(-1.69%) |
Mar 03, 2008 | 21.77 | 21.95 | 21.73 | 21.92 | 814,857 | -0.32(-1.44%) |
Feb 29, 2008 | 22.53 | 22.62 | 22.21 | 22.24 | 557,371 | -0.52(-2.27%) |
Feb 28, 2008 | 23.02 | 23.02 | 22.70 | 22.76 | 425,577 | -0.57(-2.46%) |
Feb 27, 2008 | 23.22 | 23.61 | 23.16 | 23.33 | 528,446 | +0.12(+0.50%) |
Feb 26, 2008 | 23.10 | 23.33 | 22.54 | 23.21 | 681,176 | +0.39(+1.72%) |
Feb 25, 2008 | 22.53 | 22.82 | 22.41 | 22.82 | 1,143,074 | +0.49(+2.18%) |
Feb 22, 2008 | 22.43 | 22.43 | 21.95 | 22.33 | 379,460 | -0.15(-0.68%) |
Feb 21, 2008 | 22.81 | 22.85 | 22.41 | 22.49 | 498,642 | -0.01(-0.06%) |
Feb 20, 2008 | 22.45 | 22.62 | 22.23 | 22.50 | 676,746 | -0.28(-1.24%) |
Feb 19, 2008 | 22.83 | 23.12 | 22.65 | 22.78 | 708,179 | +0.78(+3.57%) |
Feb 18, 2008 | 21.96 | 22.01 | 21.65 | 22.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.96 | 22.01 | 21.65 | 22.00 | 561,107 | +0.04(+0.17%) |
Feb 14, 2008 | 22.14 | 22.29 | 21.88 | 21.96 | 1,073,484 | +0.60(+2.79%) |
Feb 13, 2008 | 21.47 | 21.47 | 21.25 | 21.37 | 1,182,210 | -0.20(-0.91%) |
Feb 12, 2008 | 21.58 | 21.88 | 21.37 | 21.56 | 1,036,741 | -0.02(-0.10%) |
Feb 11, 2008 | 21.30 | 21.64 | 21.25 | 21.59 | 537,372 | +0.31(+1.43%) |
Feb 08, 2008 | 21.28 | 21.53 | 21.16 | 21.28 | 585,126 | -0.27(-1.25%) |
Feb 07, 2008 | 21.64 | 21.71 | 21.36 | 21.55 | 776,020 | -0.11(-0.50%) |
Feb 06, 2008 | 22.14 | 22.14 | 21.62 | 21.66 | 1,470,534 | -0.22(-1.00%) |
Feb 05, 2008 | 22.57 | 22.57 | 21.84 | 21.88 | 1,199,454 | -1.25(-5.41%) |
Feb 04, 2008 | 23.26 | 23.33 | 23.08 | 23.13 | 750,894 | -0.15(-0.66%) |
Feb 01, 2008 | 23.13 | 23.29 | 22.92 | 23.28 | 711,171 | +0.36(+1.55%) |
Jan 31, 2008 | 22.67 | 23.05 | 22.37 | 22.92 | 1,365,204 | -0.33(-1.44%) |
Jan 30, 2008 | 22.53 | 23.56 | 22.53 | 23.26 | 1,308,885 | +0.84(+3.76%) |
Jan 29, 2008 | 21.88 | 22.42 | 21.88 | 22.41 | 561,685 | +0.50(+2.29%) |
Jan 28, 2008 | 21.67 | 21.91 | 21.46 | 21.91 | 565,050 | +0.01(+0.07%) |
Jan 25, 2008 | 21.98 | 22.35 | 21.73 | 21.90 | 885,590 | +0.68(+3.18%) |
Jan 24, 2008 | 21.26 | 21.35 | 20.96 | 21.22 | 882,775 | -0.07(-0.34%) |
Jan 23, 2008 | 20.44 | 21.34 | 20.20 | 21.29 | 1,897,907 | +0.37(+1.77%) |
Jan 22, 2008 | 20.21 | 21.09 | 19.88 | 20.92 | 1,250,388 | -0.58(-2.70%) |
Jan 21, 2008 | 21.80 | 22.02 | 21.16 | 21.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.80 | 22.02 | 21.16 | 21.51 | 1,202,805 | +0.36(+1.72%) |
Jan 17, 2008 | 21.32 | 21.76 | 21.08 | 21.14 | 1,170,923 | +0.04(+0.17%) |
Jan 16, 2008 | 21.46 | 21.46 | 21.03 | 21.11 | 1,964,962 | -0.42(-1.96%) |
Jan 15, 2008 | 22.09 | 22.09 | 21.45 | 21.53 | 2,224,319 | -1.41(-6.15%) |
Jan 14, 2008 | 22.78 | 23.03 | 22.76 | 22.94 | 694,992 | +0.25(+1.12%) |
Jan 11, 2008 | 22.69 | 22.89 | 22.52 | 22.68 | 4,317,347 | -0.06(-0.26%) |
Jan 10, 2008 | 22.67 | 22.89 | 22.38 | 22.74 | 908,465 | -0.28(-1.20%) |
Jan 09, 2008 | 22.82 | 23.03 | 22.58 | 23.02 | 1,682,784 | +0.09(+0.38%) |
Jan 08, 2008 | 23.61 | 23.61 | 22.87 | 22.93 | 1,913,226 | -0.69(-2.92%) |
Jan 07, 2008 | 23.76 | 23.95 | 23.46 | 23.62 | 1,248,050 | +0.01(+0.03%) |
Jan 04, 2008 | 23.84 | 24.00 | 23.55 | 23.61 | 575,716 | -0.44(-1.84%) |
Jan 03, 2008 | 24.11 | 24.19 | 23.90 | 24.06 | 647,536 | +0.01(+0.06%) |
Jan 02, 2008 | 24.01 | 24.43 | 23.95 | 24.04 | 559,552 | -0.04(-0.18%) |