Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.74 | 23.54 | 22.29 | 22.83 | 62,729 | +0.17(+0.75%) |
Mar 28, 2008 | 22.96 | 23.25 | 22.60 | 22.66 | 69,591 | -0.31(-1.36%) |
Mar 27, 2008 | 23.59 | 23.59 | 22.72 | 22.97 | 78,783 | -0.55(-2.35%) |
Mar 26, 2008 | 23.58 | 23.80 | 22.84 | 23.52 | 62,043 | -0.21(-0.90%) |
Mar 25, 2008 | 23.55 | 23.85 | 22.76 | 23.74 | 105,790 | +0.21(+0.91%) |
Mar 24, 2008 | 23.17 | 23.52 | 22.25 | 23.52 | 161,800 | +0.51(+2.21%) |
Mar 21, 2008 | 21.97 | 23.18 | 21.28 | 23.01 | 372,428 | +0.00(+0.00%) |
Mar 20, 2008 | 21.97 | 23.18 | 21.28 | 23.01 | 372,428 | +1.32(+6.08%) |
Mar 19, 2008 | 22.29 | 22.85 | 21.27 | 21.69 | 193,540 | -0.60(-2.68%) |
Mar 18, 2008 | 21.31 | 22.29 | 20.56 | 22.29 | 158,034 | +1.44(+6.88%) |
Mar 17, 2008 | 19.99 | 21.31 | 19.70 | 20.86 | 150,078 | +0.29(+1.43%) |
Mar 14, 2008 | 20.95 | 21.15 | 20.45 | 20.56 | 141,596 | -0.18(-0.86%) |
Mar 13, 2008 | 19.58 | 20.79 | 19.28 | 20.74 | 124,469 | +0.95(+4.77%) |
Mar 12, 2008 | 20.12 | 20.60 | 19.71 | 19.80 | 83,086 | -0.25(-1.25%) |
Mar 11, 2008 | 19.37 | 20.23 | 19.18 | 20.05 | 110,965 | +1.25(+6.64%) |
Mar 10, 2008 | 19.22 | 19.36 | 18.73 | 18.80 | 59,799 | -0.29(-1.54%) |
Mar 07, 2008 | 18.56 | 19.51 | 18.56 | 19.09 | 83,593 | +0.37(+1.95%) |
Mar 06, 2008 | 19.18 | 19.54 | 18.73 | 18.73 | 79,176 | -0.54(-2.78%) |
Mar 05, 2008 | 19.89 | 19.91 | 18.99 | 19.26 | 130,809 | -0.45(-2.31%) |
Mar 04, 2008 | 19.88 | 20.00 | 19.30 | 19.72 | 109,360 | -0.39(-1.95%) |
Mar 03, 2008 | 20.49 | 20.60 | 19.85 | 20.11 | 79,713 | -0.35(-1.70%) |
Feb 29, 2008 | 20.62 | 20.95 | 20.26 | 20.46 | 115,193 | -0.33(-1.59%) |
Feb 28, 2008 | 20.84 | 21.19 | 20.67 | 20.79 | 71,308 | -0.27(-1.27%) |
Feb 27, 2008 | 21.66 | 21.79 | 20.53 | 21.05 | 147,104 | -0.86(-3.95%) |
Feb 26, 2008 | 21.14 | 22.02 | 21.10 | 21.92 | 84,495 | +0.46(+2.16%) |
Feb 25, 2008 | 20.82 | 21.46 | 20.59 | 21.45 | 75,837 | +0.68(+3.26%) |
Feb 22, 2008 | 20.56 | 20.93 | 20.15 | 20.78 | 58,555 | +0.21(+1.00%) |
Feb 21, 2008 | 21.12 | 21.36 | 20.44 | 20.57 | 90,430 | -0.37(-1.75%) |
Feb 20, 2008 | 20.42 | 21.08 | 20.38 | 20.94 | 42,603 | +0.38(+1.87%) |
Feb 19, 2008 | 21.03 | 21.20 | 20.40 | 20.55 | 157,864 | -0.33(-1.58%) |
Feb 18, 2008 | 20.37 | 20.93 | 20.36 | 20.88 | 94,517 | +0.00(+0.00%) |
Feb 15, 2008 | 20.37 | 20.93 | 20.36 | 20.88 | 94,517 | +0.36(+1.74%) |
Feb 14, 2008 | 21.58 | 21.58 | 20.37 | 20.53 | 124,203 | -1.04(-4.84%) |
Feb 13, 2008 | 20.95 | 21.57 | 20.80 | 21.57 | 51,162 | +0.85(+4.09%) |
Feb 12, 2008 | 20.61 | 21.25 | 20.53 | 20.72 | 99,498 | +0.26(+1.26%) |
Feb 11, 2008 | 21.20 | 21.20 | 20.32 | 20.46 | 64,722 | -0.39(-1.88%) |
Feb 08, 2008 | 20.83 | 21.44 | 20.52 | 20.86 | 72,868 | -0.49(-2.30%) |
Feb 07, 2008 | 20.46 | 21.36 | 20.46 | 21.35 | 84,885 | +0.73(+3.55%) |
Feb 06, 2008 | 20.92 | 21.41 | 20.47 | 20.62 | 84,449 | -0.03(-0.13%) |
Feb 05, 2008 | 20.66 | 21.54 | 20.39 | 20.64 | 129,207 | -0.49(-2.32%) |
Feb 04, 2008 | 21.40 | 21.52 | 20.60 | 21.13 | 150,572 | -0.26(-1.21%) |
Feb 01, 2008 | 20.06 | 22.16 | 20.06 | 21.39 | 239,470 | +1.46(+7.34%) |
Jan 31, 2008 | 20.00 | 20.70 | 19.38 | 19.93 | 807,308 | -0.14(-0.71%) |
Jan 30, 2008 | 20.95 | 21.31 | 19.87 | 20.07 | 281,832 | -1.06(-5.02%) |
Jan 29, 2008 | 21.55 | 21.74 | 20.75 | 21.13 | 95,548 | -0.24(-1.13%) |
Jan 28, 2008 | 21.40 | 21.84 | 20.79 | 21.37 | 110,704 | -0.19(-0.87%) |
Jan 25, 2008 | 22.21 | 22.52 | 21.28 | 21.56 | 112,487 | -0.58(-2.62%) |
Jan 24, 2008 | 21.81 | 22.21 | 21.36 | 22.14 | 122,859 | +0.50(+2.31%) |
Jan 23, 2008 | 18.87 | 21.77 | 18.87 | 21.64 | 177,361 | +2.57(+13.46%) |
Jan 22, 2008 | 18.73 | 19.84 | 18.56 | 19.07 | 181,471 | -0.11(-0.56%) |
Jan 21, 2008 | 19.15 | 20.15 | 18.73 | 19.18 | 170,542 | +0.00(+0.00%) |
Jan 18, 2008 | 19.15 | 20.15 | 18.73 | 19.18 | 170,542 | -0.39(-2.00%) |
Jan 17, 2008 | 20.41 | 20.41 | 19.45 | 19.57 | 122,401 | -0.54(-2.66%) |
Jan 16, 2008 | 19.68 | 20.74 | 19.68 | 20.11 | 86,682 | +0.42(+2.13%) |
Jan 15, 2008 | 19.66 | 20.46 | 19.62 | 19.69 | 73,322 | -0.29(-1.47%) |
Jan 14, 2008 | 20.02 | 20.29 | 19.88 | 19.98 | 53,643 | +0.20(+0.99%) |
Jan 11, 2008 | 20.32 | 20.55 | 19.79 | 19.79 | 89,874 | -0.65(-3.18%) |
Jan 10, 2008 | 19.80 | 20.94 | 19.17 | 20.44 | 172,983 | +0.67(+3.38%) |
Jan 09, 2008 | 19.70 | 20.54 | 19.45 | 19.77 | 214,013 | +0.12(+0.64%) |
Jan 08, 2008 | 20.50 | 20.94 | 19.62 | 19.64 | 147,248 | -0.80(-3.92%) |
Jan 07, 2008 | 20.58 | 20.80 | 19.66 | 20.45 | 113,842 | -0.08(-0.39%) |
Jan 04, 2008 | 21.09 | 21.28 | 19.93 | 20.53 | 153,390 | -1.03(-4.80%) |
Jan 03, 2008 | 22.10 | 22.31 | 21.24 | 21.56 | 99,606 | -0.25(-1.14%) |
Jan 02, 2008 | 22.51 | 22.51 | 21.62 | 21.81 | 53,928 | -0.86(-3.78%) |