Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.41 | 23.17 | 22.21 | 23.08 | 589,532 | +0.77(+3.46%) |
Mar 28, 2008 | 22.06 | 22.73 | 21.99 | 22.31 | 383,600 | +0.23(+1.05%) |
Mar 27, 2008 | 22.76 | 22.76 | 22.03 | 22.07 | 385,549 | -0.81(-3.55%) |
Mar 26, 2008 | 22.86 | 23.00 | 22.50 | 22.89 | 202,007 | +0.02(+0.07%) |
Mar 25, 2008 | 22.55 | 23.16 | 22.55 | 22.87 | 265,699 | +0.36(+1.61%) |
Mar 24, 2008 | 21.87 | 22.65 | 21.85 | 22.51 | 321,575 | +0.64(+2.91%) |
Mar 21, 2008 | 21.78 | 22.17 | 21.62 | 21.87 | 836,112 | +0.00(+0.00%) |
Mar 20, 2008 | 21.78 | 22.17 | 21.62 | 21.87 | 836,112 | +0.29(+1.37%) |
Mar 19, 2008 | 22.62 | 22.80 | 21.57 | 21.58 | 452,930 | -1.00(-4.42%) |
Mar 18, 2008 | 21.91 | 22.62 | 21.80 | 22.58 | 387,020 | +1.12(+5.23%) |
Mar 17, 2008 | 21.73 | 21.75 | 21.00 | 21.45 | 462,012 | -0.36(-1.66%) |
Mar 14, 2008 | 22.95 | 23.24 | 21.74 | 21.82 | 650,767 | -1.04(-4.55%) |
Mar 13, 2008 | 22.02 | 22.90 | 21.75 | 22.86 | 429,375 | +0.70(+3.18%) |
Mar 12, 2008 | 22.66 | 22.76 | 22.10 | 22.15 | 334,594 | -0.44(-1.95%) |
Mar 11, 2008 | 22.54 | 22.76 | 21.84 | 22.59 | 454,778 | +0.80(+3.66%) |
Mar 10, 2008 | 22.74 | 22.77 | 21.74 | 21.80 | 266,655 | -0.96(-4.21%) |
Mar 07, 2008 | 22.40 | 22.99 | 22.40 | 22.75 | 370,901 | +0.11(+0.48%) |
Mar 06, 2008 | 22.31 | 23.35 | 22.31 | 22.64 | 551,342 | +0.08(+0.37%) |
Mar 05, 2008 | 22.67 | 23.11 | 22.30 | 22.56 | 517,817 | -0.05(-0.21%) |
Mar 04, 2008 | 23.65 | 23.65 | 22.58 | 22.61 | 706,836 | -1.36(-5.68%) |
Mar 03, 2008 | 24.20 | 24.20 | 23.39 | 23.97 | 469,740 | +0.04(+0.15%) |
Feb 29, 2008 | 24.55 | 24.68 | 23.81 | 23.93 | 444,651 | -0.54(-2.22%) |
Feb 28, 2008 | 23.85 | 24.70 | 23.76 | 24.48 | 474,785 | +0.54(+2.25%) |
Feb 27, 2008 | 24.43 | 25.17 | 23.79 | 23.94 | 877,373 | -0.41(-1.68%) |
Feb 26, 2008 | 23.31 | 24.44 | 23.31 | 24.35 | 619,124 | +1.05(+4.48%) |
Feb 25, 2008 | 22.43 | 23.42 | 22.33 | 23.30 | 420,257 | +0.84(+3.73%) |
Feb 22, 2008 | 22.66 | 22.75 | 21.80 | 22.46 | 367,130 | -0.21(-0.94%) |
Feb 21, 2008 | 22.95 | 23.26 | 22.56 | 22.67 | 259,208 | -0.23(-1.02%) |
Feb 20, 2008 | 23.09 | 23.09 | 22.55 | 22.91 | 295,434 | -0.25(-1.07%) |
Feb 19, 2008 | 23.68 | 23.68 | 22.93 | 23.16 | 318,828 | -0.07(-0.29%) |
Feb 18, 2008 | 23.18 | 23.54 | 22.86 | 23.22 | 250,119 | +0.00(+0.00%) |
Feb 15, 2008 | 23.18 | 23.54 | 22.86 | 23.22 | 250,119 | -0.21(-0.88%) |
Feb 14, 2008 | 24.00 | 24.60 | 23.14 | 23.43 | 541,240 | -0.40(-1.69%) |
Feb 13, 2008 | 23.77 | 23.89 | 23.32 | 23.83 | 326,496 | +0.35(+1.50%) |
Feb 12, 2008 | 23.79 | 23.87 | 23.23 | 23.48 | 741,622 | -0.84(-3.45%) |
Feb 11, 2008 | 24.63 | 24.70 | 23.89 | 24.32 | 494,791 | -0.06(-0.23%) |
Feb 08, 2008 | 24.40 | 24.60 | 24.19 | 24.38 | 493,747 | +0.12(+0.49%) |
Feb 07, 2008 | 24.78 | 25.19 | 23.74 | 24.26 | 1,914,637 | +0.64(+2.72%) |
Feb 06, 2008 | 23.60 | 24.25 | 23.47 | 23.62 | 348,755 | -0.11(-0.48%) |
Feb 05, 2008 | 23.89 | 23.94 | 23.39 | 23.73 | 477,798 | -0.21(-0.86%) |
Feb 04, 2008 | 24.24 | 24.31 | 23.80 | 23.94 | 427,148 | -0.30(-1.24%) |
Feb 01, 2008 | 23.70 | 24.57 | 23.58 | 24.24 | 469,871 | +0.67(+2.85%) |
Jan 31, 2008 | 23.24 | 23.85 | 22.99 | 23.56 | 623,284 | +0.27(+1.18%) |
Jan 30, 2008 | 23.73 | 23.93 | 23.29 | 23.29 | 347,156 | -0.52(-2.17%) |
Jan 29, 2008 | 23.74 | 23.91 | 23.33 | 23.81 | 279,427 | +0.14(+0.61%) |
Jan 28, 2008 | 22.90 | 23.91 | 22.69 | 23.66 | 450,986 | +0.71(+3.11%) |
Jan 25, 2008 | 22.78 | 23.20 | 22.60 | 22.95 | 424,607 | +0.31(+1.35%) |
Jan 24, 2008 | 22.70 | 23.25 | 22.40 | 22.64 | 405,992 | +0.36(+1.63%) |
Jan 23, 2008 | 22.22 | 22.29 | 21.21 | 22.28 | 757,216 | +0.07(+0.30%) |
Jan 22, 2008 | 21.47 | 22.57 | 20.98 | 22.21 | 555,374 | -0.57(-2.52%) |
Jan 21, 2008 | 22.62 | 23.19 | 22.41 | 22.79 | 600,905 | +0.00(+0.00%) |
Jan 18, 2008 | 22.62 | 23.19 | 22.41 | 22.79 | 600,905 | -0.16(-0.68%) |
Jan 17, 2008 | 23.36 | 23.84 | 22.69 | 22.94 | 642,944 | -0.62(-2.61%) |
Jan 16, 2008 | 23.62 | 24.15 | 23.41 | 23.56 | 619,479 | -0.07(-0.31%) |
Jan 15, 2008 | 23.51 | 24.08 | 23.42 | 23.63 | 523,465 | -0.25(-1.04%) |
Jan 14, 2008 | 24.22 | 24.31 | 23.50 | 23.88 | 452,755 | +0.00(+0.00%) |
Jan 11, 2008 | 23.83 | 24.07 | 23.44 | 23.88 | 487,347 | -0.07(-0.28%) |
Jan 10, 2008 | 24.29 | 24.29 | 23.48 | 23.95 | 335,740 | -0.36(-1.49%) |
Jan 09, 2008 | 23.84 | 24.44 | 23.63 | 24.31 | 593,394 | +0.69(+2.91%) |
Jan 08, 2008 | 24.03 | 24.33 | 23.48 | 23.62 | 765,547 | -0.29(-1.23%) |
Jan 07, 2008 | 24.28 | 24.83 | 23.90 | 23.92 | 960,248 | -0.27(-1.13%) |
Jan 04, 2008 | 23.58 | 24.39 | 23.41 | 24.19 | 707,391 | +0.34(+1.43%) |
Jan 03, 2008 | 23.23 | 24.13 | 23.12 | 23.85 | 622,520 | +0.71(+3.06%) |
Jan 02, 2008 | 23.18 | 23.54 | 22.79 | 23.14 | 283,076 | -0.04(-0.16%) |