Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.26 | 23.04 | 21.91 | 22.56 | 419,291 | +0.41(+1.84%) |
Mar 28, 2008 | 22.74 | 22.92 | 22.04 | 22.15 | 414,785 | -0.51(-2.26%) |
Mar 27, 2008 | 22.88 | 23.08 | 22.45 | 22.66 | 434,001 | -0.13(-0.56%) |
Mar 26, 2008 | 22.93 | 23.03 | 22.45 | 22.79 | 518,681 | -0.30(-1.31%) |
Mar 25, 2008 | 22.92 | 23.15 | 22.58 | 23.09 | 419,854 | +0.17(+0.72%) |
Mar 24, 2008 | 22.29 | 23.05 | 22.18 | 22.92 | 808,315 | +0.81(+3.69%) |
Mar 21, 2008 | 21.61 | 22.68 | 21.30 | 22.11 | 1,466,037 | +0.00(+0.00%) |
Mar 20, 2008 | 21.61 | 22.68 | 21.30 | 22.11 | 1,466,037 | +0.37(+1.70%) |
Mar 19, 2008 | 22.26 | 22.68 | 21.51 | 21.74 | 598,855 | -0.40(-1.81%) |
Mar 18, 2008 | 21.21 | 22.36 | 20.77 | 22.14 | 1,047,818 | +1.46(+7.08%) |
Mar 17, 2008 | 19.47 | 21.16 | 19.25 | 20.68 | 714,290 | +0.60(+3.01%) |
Mar 14, 2008 | 20.96 | 20.96 | 19.61 | 20.07 | 599,744 | -0.66(-3.17%) |
Mar 13, 2008 | 19.60 | 21.08 | 19.29 | 20.73 | 468,588 | +0.94(+4.73%) |
Mar 12, 2008 | 20.25 | 20.65 | 19.70 | 19.79 | 507,549 | -0.69(-3.39%) |
Mar 11, 2008 | 19.68 | 20.78 | 19.37 | 20.49 | 1,295,010 | +0.49(+2.45%) |
Mar 10, 2008 | 21.12 | 21.12 | 19.89 | 20.00 | 509,802 | -1.09(-5.19%) |
Mar 07, 2008 | 20.65 | 21.31 | 20.48 | 21.09 | 422,604 | +0.26(+1.23%) |
Mar 06, 2008 | 20.69 | 21.19 | 20.60 | 20.83 | 504,766 | -0.02(-0.07%) |
Mar 05, 2008 | 21.12 | 21.28 | 20.58 | 20.85 | 324,142 | -0.08(-0.40%) |
Mar 04, 2008 | 21.18 | 21.37 | 20.44 | 20.93 | 564,930 | -0.51(-2.39%) |
Mar 03, 2008 | 20.65 | 21.66 | 20.43 | 21.45 | 487,671 | +0.59(+2.82%) |
Feb 29, 2008 | 21.22 | 21.71 | 20.67 | 20.86 | 493,945 | -0.66(-3.05%) |
Feb 28, 2008 | 21.96 | 22.29 | 21.35 | 21.51 | 667,884 | -0.82(-3.68%) |
Feb 27, 2008 | 22.07 | 22.34 | 21.69 | 22.34 | 451,361 | -0.02(-0.10%) |
Feb 26, 2008 | 22.14 | 22.72 | 22.05 | 22.36 | 505,381 | -0.23(-1.00%) |
Feb 25, 2008 | 22.38 | 22.64 | 21.82 | 22.59 | 564,518 | +0.26(+1.15%) |
Feb 22, 2008 | 22.13 | 22.47 | 21.49 | 22.33 | 429,097 | +0.28(+1.27%) |
Feb 21, 2008 | 22.44 | 22.78 | 21.70 | 22.05 | 594,614 | -0.19(-0.85%) |
Feb 20, 2008 | 21.10 | 22.33 | 20.90 | 22.24 | 556,638 | +1.03(+4.88%) |
Feb 19, 2008 | 21.13 | 21.54 | 20.93 | 21.20 | 398,373 | +0.32(+1.52%) |
Feb 18, 2008 | 21.57 | 21.87 | 20.54 | 20.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.57 | 21.87 | 20.54 | 20.89 | 399,479 | -0.85(-3.92%) |
Feb 14, 2008 | 22.66 | 22.74 | 21.48 | 21.74 | 518,371 | -0.91(-4.03%) |
Feb 13, 2008 | 21.26 | 22.77 | 21.26 | 22.65 | 475,612 | +1.56(+7.41%) |
Feb 12, 2008 | 21.66 | 21.85 | 20.84 | 21.09 | 545,980 | -0.51(-2.34%) |
Feb 11, 2008 | 21.28 | 21.71 | 21.14 | 21.60 | 569,198 | +0.13(+0.60%) |
Feb 08, 2008 | 21.96 | 22.21 | 21.28 | 21.47 | 382,186 | -0.59(-2.67%) |
Feb 07, 2008 | 21.30 | 22.28 | 21.25 | 22.06 | 589,579 | +0.68(+3.18%) |
Feb 06, 2008 | 21.61 | 22.13 | 21.26 | 21.38 | 374,698 | +0.02(+0.11%) |
Feb 05, 2008 | 22.06 | 22.46 | 21.24 | 21.36 | 450,698 | -1.28(-5.67%) |
Feb 04, 2008 | 22.89 | 22.89 | 22.00 | 22.64 | 363,922 | -0.26(-1.15%) |
Feb 01, 2008 | 22.75 | 23.15 | 21.93 | 22.90 | 644,177 | +0.15(+0.66%) |
Jan 31, 2008 | 21.45 | 23.11 | 21.44 | 22.75 | 565,712 | +0.91(+4.18%) |
Jan 30, 2008 | 21.38 | 22.79 | 21.23 | 21.84 | 452,023 | +0.35(+1.62%) |
Jan 29, 2008 | 22.26 | 22.47 | 21.48 | 21.49 | 561,219 | -0.59(-2.67%) |
Jan 28, 2008 | 21.04 | 22.12 | 20.89 | 22.08 | 432,145 | +0.95(+4.50%) |
Jan 25, 2008 | 21.54 | 22.29 | 20.86 | 21.13 | 740,386 | -0.14(-0.67%) |
Jan 24, 2008 | 21.02 | 21.69 | 20.87 | 21.27 | 902,096 | +0.35(+1.70%) |
Jan 23, 2008 | 18.82 | 21.64 | 18.11 | 20.92 | 1,441,555 | +2.63(+14.36%) |
Jan 22, 2008 | 17.02 | 19.48 | 16.83 | 18.29 | 958,661 | +0.18(+1.00%) |
Jan 21, 2008 | 16.91 | 18.16 | 16.64 | 18.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.91 | 18.16 | 16.64 | 18.11 | 972,198 | +1.21(+7.14%) |
Jan 17, 2008 | 19.04 | 19.04 | 16.88 | 16.90 | 870,255 | -2.03(-10.72%) |
Jan 16, 2008 | 19.24 | 19.65 | 18.66 | 18.93 | 437,446 | -0.33(-1.72%) |
Jan 15, 2008 | 19.08 | 19.33 | 18.87 | 19.27 | 362,175 | -0.05(-0.27%) |
Jan 14, 2008 | 19.11 | 19.69 | 18.65 | 19.32 | 434,001 | +0.38(+1.99%) |
Jan 11, 2008 | 19.27 | 19.64 | 18.79 | 18.94 | 349,453 | -0.54(-2.75%) |
Jan 10, 2008 | 19.24 | 19.80 | 18.87 | 19.48 | 382,948 | -0.08(-0.42%) |
Jan 09, 2008 | 19.26 | 19.70 | 18.79 | 19.56 | 396,510 | +0.23(+1.17%) |
Jan 08, 2008 | 20.39 | 20.65 | 19.25 | 19.33 | 415,183 | -0.97(-4.76%) |
Jan 07, 2008 | 20.07 | 20.71 | 19.82 | 20.30 | 456,396 | +0.35(+1.78%) |
Jan 04, 2008 | 20.65 | 20.88 | 19.87 | 19.94 | 401,388 | -0.95(-4.55%) |
Jan 03, 2008 | 20.94 | 21.51 | 20.89 | 20.89 | 388,944 | +0.11(+0.51%) |
Jan 02, 2008 | 21.85 | 22.04 | 20.75 | 20.79 | 580,512 | -1.11(-5.07%) |