Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.28 | 19.68 | 19.00 | 19.34 | 1,171,965 | +0.03(+0.18%) |
Mar 28, 2008 | 19.84 | 20.01 | 19.24 | 19.31 | 415,967 | -0.53(-2.69%) |
Mar 27, 2008 | 20.42 | 20.46 | 19.64 | 19.84 | 606,030 | -0.43(-2.12%) |
Mar 26, 2008 | 20.73 | 20.73 | 20.07 | 20.27 | 583,518 | -0.49(-2.37%) |
Mar 25, 2008 | 20.82 | 21.09 | 20.34 | 20.77 | 805,976 | -0.01(-0.03%) |
Mar 24, 2008 | 20.59 | 21.52 | 20.58 | 20.77 | 1,296,420 | +0.17(+0.84%) |
Mar 21, 2008 | 19.39 | 20.60 | 19.25 | 20.60 | 769,533 | +0.00(+0.00%) |
Mar 20, 2008 | 19.39 | 20.60 | 19.25 | 20.60 | 769,533 | +1.29(+6.69%) |
Mar 19, 2008 | 19.91 | 20.23 | 19.31 | 19.31 | 891,571 | -0.46(-2.35%) |
Mar 18, 2008 | 18.95 | 19.78 | 18.70 | 19.77 | 1,186,391 | +0.93(+4.94%) |
Mar 17, 2008 | 17.39 | 19.11 | 16.73 | 18.84 | 1,247,318 | +0.23(+1.23%) |
Mar 14, 2008 | 19.27 | 19.37 | 18.28 | 18.62 | 1,060,143 | -0.62(-3.25%) |
Mar 13, 2008 | 18.87 | 19.50 | 18.41 | 19.24 | 1,011,637 | +0.09(+0.47%) |
Mar 12, 2008 | 19.59 | 20.01 | 19.10 | 19.15 | 1,022,307 | -0.43(-2.20%) |
Mar 11, 2008 | 18.93 | 19.58 | 18.71 | 19.58 | 1,079,695 | +1.25(+6.82%) |
Mar 10, 2008 | 18.66 | 18.88 | 18.29 | 18.33 | 877,080 | -0.12(-0.68%) |
Mar 07, 2008 | 18.25 | 19.13 | 18.11 | 18.46 | 870,645 | +0.20(+1.10%) |
Mar 06, 2008 | 18.73 | 18.78 | 18.23 | 18.25 | 476,789 | -0.67(-3.52%) |
Mar 05, 2008 | 19.10 | 19.41 | 18.81 | 18.92 | 931,188 | -0.06(-0.29%) |
Mar 04, 2008 | 18.87 | 19.25 | 18.37 | 18.98 | 1,037,821 | -0.12(-0.65%) |
Mar 03, 2008 | 19.45 | 19.47 | 18.78 | 19.10 | 909,257 | -0.31(-1.61%) |
Feb 29, 2008 | 20.14 | 20.43 | 19.36 | 19.41 | 939,445 | -1.15(-5.57%) |
Feb 28, 2008 | 21.01 | 21.13 | 20.54 | 20.56 | 543,350 | -0.62(-2.95%) |
Feb 27, 2008 | 21.39 | 21.51 | 20.99 | 21.18 | 923,535 | -0.34(-1.58%) |
Feb 26, 2008 | 21.38 | 21.75 | 21.22 | 21.52 | 767,513 | +0.08(+0.39%) |
Feb 25, 2008 | 21.41 | 21.45 | 20.64 | 21.44 | 1,392,247 | +0.34(+1.61%) |
Feb 22, 2008 | 20.76 | 21.11 | 20.32 | 21.10 | 620,247 | +0.49(+2.36%) |
Feb 21, 2008 | 21.47 | 21.61 | 20.52 | 20.61 | 631,020 | -0.81(-3.79%) |
Feb 20, 2008 | 20.93 | 21.43 | 20.75 | 21.43 | 629,319 | +0.42(+2.02%) |
Feb 19, 2008 | 21.79 | 21.85 | 20.93 | 21.00 | 453,499 | -0.60(-2.79%) |
Feb 18, 2008 | 21.47 | 21.65 | 20.98 | 21.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.47 | 21.65 | 20.98 | 21.61 | 586,196 | +0.15(+0.68%) |
Feb 14, 2008 | 22.57 | 22.58 | 21.43 | 21.46 | 830,278 | -1.12(-4.95%) |
Feb 13, 2008 | 22.62 | 22.90 | 22.02 | 22.58 | 380,041 | +0.19(+0.84%) |
Feb 12, 2008 | 22.54 | 23.09 | 22.13 | 22.39 | 712,477 | +0.22(+1.00%) |
Feb 11, 2008 | 22.96 | 22.99 | 22.17 | 22.17 | 752,553 | -0.87(-3.79%) |
Feb 08, 2008 | 23.49 | 23.54 | 22.50 | 23.04 | 663,542 | -0.31(-1.31%) |
Feb 07, 2008 | 22.63 | 23.58 | 22.56 | 23.35 | 792,969 | +0.67(+2.97%) |
Feb 06, 2008 | 22.70 | 23.31 | 22.30 | 22.68 | 492,170 | +0.02(+0.09%) |
Feb 05, 2008 | 22.57 | 23.01 | 22.16 | 22.65 | 996,817 | -0.25(-1.09%) |
Feb 04, 2008 | 23.36 | 23.88 | 22.70 | 22.90 | 826,395 | -1.04(-4.35%) |
Feb 01, 2008 | 23.60 | 24.22 | 23.50 | 23.95 | 1,288,204 | +0.44(+1.86%) |
Jan 31, 2008 | 22.36 | 23.86 | 22.06 | 23.51 | 980,835 | +0.85(+3.77%) |
Jan 30, 2008 | 22.24 | 23.32 | 21.93 | 22.65 | 902,349 | +0.33(+1.46%) |
Jan 29, 2008 | 21.90 | 22.47 | 21.20 | 22.33 | 807,926 | +0.52(+2.39%) |
Jan 28, 2008 | 20.57 | 21.81 | 20.30 | 21.81 | 688,318 | +1.20(+5.83%) |
Jan 25, 2008 | 21.16 | 21.43 | 20.48 | 20.61 | 763,146 | -0.44(-2.08%) |
Jan 24, 2008 | 19.30 | 21.41 | 19.11 | 21.04 | 1,573,572 | +0.40(+1.92%) |
Jan 23, 2008 | 18.21 | 20.69 | 17.80 | 20.65 | 1,736,820 | +2.00(+10.72%) |
Jan 22, 2008 | 17.35 | 18.90 | 17.10 | 18.65 | 1,387,719 | +0.54(+2.99%) |
Jan 21, 2008 | 18.11 | 18.55 | 17.75 | 18.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.11 | 18.55 | 17.75 | 18.11 | 857,246 | +0.04(+0.23%) |
Jan 17, 2008 | 19.51 | 19.51 | 18.02 | 18.07 | 1,088,487 | -1.35(-6.94%) |
Jan 16, 2008 | 18.26 | 19.73 | 18.26 | 19.41 | 832,691 | +0.70(+3.75%) |
Jan 15, 2008 | 18.66 | 18.91 | 18.28 | 18.71 | 751,495 | -0.09(-0.48%) |
Jan 14, 2008 | 19.36 | 19.43 | 18.47 | 18.80 | 744,219 | -0.35(-1.81%) |
Jan 11, 2008 | 19.02 | 19.60 | 18.72 | 19.15 | 729,019 | -0.18(-0.93%) |
Jan 10, 2008 | 18.45 | 19.85 | 18.00 | 19.33 | 1,778,894 | +0.49(+2.62%) |
Jan 09, 2008 | 20.21 | 20.21 | 17.72 | 18.84 | 2,886,555 | -1.46(-7.21%) |
Jan 08, 2008 | 21.28 | 21.45 | 20.25 | 20.30 | 1,330,389 | -1.15(-5.37%) |
Jan 07, 2008 | 20.86 | 21.88 | 20.64 | 21.45 | 845,575 | +0.69(+3.34%) |
Jan 04, 2008 | 21.07 | 21.09 | 20.46 | 20.76 | 805,091 | -0.44(-2.09%) |
Jan 03, 2008 | 21.97 | 22.13 | 21.17 | 21.20 | 676,655 | -0.74(-3.38%) |
Jan 02, 2008 | 22.09 | 22.42 | 21.75 | 21.95 | 757,114 | -0.24(-1.09%) |