Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.42 | 20.57 | 19.81 | 20.50 | 129,502 | +0.10(+0.48%) |
Mar 28, 2008 | 20.47 | 20.51 | 20.35 | 20.41 | 37,932 | -0.03(-0.15%) |
Mar 27, 2008 | 20.66 | 20.66 | 20.42 | 20.44 | 82,365 | -0.10(-0.51%) |
Mar 26, 2008 | 20.51 | 20.57 | 20.44 | 20.54 | 46,229 | +0.03(+0.13%) |
Mar 25, 2008 | 20.42 | 20.54 | 20.36 | 20.51 | 50,378 | +0.13(+0.65%) |
Mar 24, 2008 | 20.24 | 20.49 | 20.24 | 20.38 | 49,874 | +0.17(+0.83%) |
Mar 21, 2008 | 19.89 | 20.25 | 19.86 | 20.21 | 125,353 | +0.00(+0.00%) |
Mar 20, 2008 | 19.89 | 20.25 | 19.86 | 20.21 | 125,353 | +0.35(+1.75%) |
Mar 19, 2008 | 20.13 | 20.21 | 19.85 | 19.87 | 36,983 | -0.25(-1.26%) |
Mar 18, 2008 | 20.13 | 20.13 | 19.89 | 20.12 | 102,772 | +0.31(+1.57%) |
Mar 17, 2008 | 19.43 | 19.87 | 19.43 | 19.81 | 56,898 | -0.04(-0.19%) |
Mar 14, 2008 | 20.26 | 20.26 | 19.76 | 19.85 | 80,309 | -0.38(-1.90%) |
Mar 13, 2008 | 19.91 | 20.30 | 19.91 | 20.23 | 67,566 | +0.24(+1.20%) |
Mar 12, 2008 | 20.08 | 20.11 | 19.96 | 19.99 | 50,378 | -0.09(-0.47%) |
Mar 11, 2008 | 20.04 | 20.08 | 19.80 | 20.08 | 154,691 | +0.34(+1.71%) |
Mar 10, 2008 | 19.88 | 19.88 | 19.72 | 19.75 | 24,003 | +0.02(+0.09%) |
Mar 07, 2008 | 19.68 | 19.84 | 19.68 | 19.73 | 58,104 | -0.12(-0.63%) |
Mar 06, 2008 | 19.91 | 19.99 | 19.86 | 19.86 | 279,452 | -0.07(-0.37%) |
Mar 05, 2008 | 19.83 | 20.00 | 19.74 | 19.93 | 42,080 | +0.08(+0.43%) |
Mar 04, 2008 | 19.73 | 19.90 | 19.64 | 19.85 | 440,070 | -0.05(-0.24%) |
Mar 03, 2008 | 19.84 | 19.89 | 19.74 | 19.89 | 224,035 | +0.16(+0.79%) |
Feb 29, 2008 | 20.02 | 20.02 | 19.72 | 19.74 | 320,095 | -0.38(-1.88%) |
Feb 28, 2008 | 20.18 | 20.22 | 20.09 | 20.12 | 186,696 | -0.04(-0.20%) |
Feb 27, 2008 | 20.20 | 20.34 | 20.14 | 20.16 | 622,248 | -0.07(-0.37%) |
Feb 26, 2008 | 19.99 | 20.27 | 19.99 | 20.23 | 100,164 | +0.18(+0.90%) |
Feb 25, 2008 | 19.91 | 20.06 | 19.82 | 20.05 | 226,999 | +0.10(+0.50%) |
Feb 22, 2008 | 19.92 | 19.95 | 19.67 | 19.95 | 36,153 | +0.23(+1.16%) |
Feb 21, 2008 | 19.79 | 20.00 | 19.69 | 19.72 | 69,344 | +0.05(+0.24%) |
Feb 20, 2008 | 19.54 | 19.79 | 19.50 | 19.67 | 51,504 | -0.11(-0.55%) |
Feb 19, 2008 | 20.02 | 20.02 | 19.70 | 19.78 | 80,605 | -0.01(-0.03%) |
Feb 18, 2008 | 19.68 | 19.79 | 19.61 | 19.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.68 | 19.79 | 19.61 | 19.79 | 86,396 | +0.09(+0.46%) |
Feb 14, 2008 | 19.93 | 19.93 | 19.63 | 19.70 | 97,597 | -0.15(-0.77%) |
Feb 13, 2008 | 19.89 | 19.89 | 19.71 | 19.85 | 40,616 | +0.12(+0.60%) |
Feb 12, 2008 | 19.71 | 19.83 | 19.65 | 19.73 | 246,854 | +0.24(+1.25%) |
Feb 11, 2008 | 19.46 | 19.54 | 19.32 | 19.49 | 65,163 | +0.08(+0.43%) |
Feb 08, 2008 | 19.38 | 19.51 | 19.34 | 19.40 | 147,875 | -0.03(-0.17%) |
Feb 07, 2008 | 19.34 | 19.53 | 19.31 | 19.44 | 556,237 | -0.00(-0.02%) |
Feb 06, 2008 | 19.46 | 19.63 | 19.42 | 19.44 | 2,308,518 | +0.04(+0.19%) |
Feb 05, 2008 | 19.52 | 19.67 | 19.38 | 19.40 | 817,019 | -0.52(-2.63%) |
Feb 04, 2008 | 19.99 | 20.10 | 19.87 | 19.93 | 1,070,026 | -0.07(-0.35%) |
Feb 01, 2008 | 19.87 | 20.23 | 19.87 | 20.00 | 492,523 | +0.18(+0.88%) |
Jan 31, 2008 | 19.32 | 19.91 | 19.32 | 19.82 | 352,056 | +0.24(+1.21%) |
Jan 30, 2008 | 19.55 | 19.90 | 19.51 | 19.59 | 428,216 | -0.07(-0.36%) |
Jan 29, 2008 | 19.71 | 19.71 | 19.53 | 19.66 | 177,865 | +0.11(+0.57%) |
Jan 28, 2008 | 19.51 | 19.54 | 19.35 | 19.54 | 248,928 | +0.13(+0.70%) |
Jan 25, 2008 | 19.91 | 19.91 | 19.38 | 19.41 | 163,415 | -0.24(-1.22%) |
Jan 24, 2008 | 19.71 | 19.85 | 19.48 | 19.65 | 204,794 | -0.11(-0.56%) |
Jan 23, 2008 | 18.91 | 19.76 | 18.78 | 19.76 | 603,127 | +0.27(+1.40%) |
Jan 22, 2008 | 18.87 | 19.66 | 0.0810 | 19.49 | 600,102 | -0.31(-1.55%) |
Jan 21, 2008 | 20.00 | 20.11 | 19.57 | 19.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.00 | 20.11 | 19.57 | 19.79 | 212,478 | +0.00(+0.00%) |
Jan 17, 2008 | 20.12 | 20.19 | 19.75 | 19.79 | 390,290 | -0.17(-0.85%) |
Jan 16, 2008 | 20.06 | 20.24 | 19.91 | 19.96 | 641,480 | -0.15(-0.72%) |
Jan 15, 2008 | 20.21 | 20.49 | 20.06 | 20.11 | 166,159 | -0.44(-2.12%) |
Jan 14, 2008 | 20.63 | 20.63 | 20.44 | 20.54 | 123,871 | +0.03(+0.17%) |
Jan 11, 2008 | 20.81 | 20.85 | 20.45 | 20.51 | 283,897 | -0.57(-2.71%) |
Jan 10, 2008 | 20.88 | 21.41 | 20.85 | 21.08 | 94,830 | +0.07(+0.34%) |
Jan 09, 2008 | 20.73 | 21.01 | 20.70 | 21.01 | 236,482 | +0.24(+1.14%) |
Jan 08, 2008 | 21.06 | 21.17 | 20.77 | 20.77 | 181,534 | -0.26(-1.24%) |
Jan 07, 2008 | 20.83 | 21.04 | 20.83 | 21.03 | 125,946 | +0.33(+1.60%) |
Jan 04, 2008 | 20.96 | 20.96 | 20.61 | 20.70 | 150,112 | -0.28(-1.32%) |
Jan 03, 2008 | 21.01 | 21.05 | 20.95 | 20.98 | 158,040 | +0.04(+0.21%) |
Jan 02, 2008 | 21.25 | 21.32 | 20.89 | 20.94 | 90,177 | -0.30(-1.43%) |