Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.50 | 19.78 | 19.07 | 19.26 | 552,057 | -0.15(-0.77%) |
Mar 28, 2008 | 19.92 | 20.00 | 19.22 | 19.41 | 512,581 | -0.44(-2.22%) |
Mar 27, 2008 | 19.79 | 20.32 | 19.74 | 19.85 | 478,758 | +0.15(+0.76%) |
Mar 26, 2008 | 19.89 | 20.08 | 19.48 | 19.70 | 695,126 | -0.33(-1.65%) |
Mar 25, 2008 | 20.04 | 20.23 | 19.85 | 20.03 | 779,037 | +0.03(+0.15%) |
Mar 24, 2008 | 19.68 | 20.22 | 19.68 | 20.00 | 958,167 | +0.36(+1.83%) |
Mar 21, 2008 | 20.55 | 20.65 | 19.60 | 19.64 | 1,753,744 | +0.00(+0.00%) |
Mar 20, 2008 | 20.55 | 20.65 | 19.60 | 19.64 | 1,753,744 | -0.68(-3.35%) |
Mar 19, 2008 | 20.22 | 21.95 | 20.22 | 20.32 | 811,444 | +0.29(+1.45%) |
Mar 18, 2008 | 20.00 | 20.83 | 19.54 | 20.03 | 655,721 | +0.51(+2.61%) |
Mar 17, 2008 | 19.36 | 19.88 | 19.09 | 19.52 | 472,910 | -0.38(-1.91%) |
Mar 14, 2008 | 20.37 | 20.48 | 19.63 | 19.90 | 421,774 | -0.28(-1.39%) |
Mar 13, 2008 | 19.90 | 20.54 | 19.76 | 20.18 | 537,442 | +0.09(+0.45%) |
Mar 12, 2008 | 20.28 | 20.70 | 20.02 | 20.09 | 381,932 | -0.13(-0.64%) |
Mar 11, 2008 | 20.36 | 20.54 | 19.76 | 20.22 | 563,581 | +0.48(+2.43%) |
Mar 10, 2008 | 19.83 | 20.17 | 19.69 | 19.74 | 541,440 | +0.02(+0.10%) |
Mar 07, 2008 | 19.26 | 19.88 | 19.20 | 19.72 | 761,504 | +0.25(+1.28%) |
Mar 06, 2008 | 20.43 | 20.84 | 19.47 | 19.47 | 494,311 | -1.12(-5.44%) |
Mar 05, 2008 | 21.26 | 21.27 | 20.31 | 20.59 | 690,656 | -0.53(-2.51%) |
Mar 04, 2008 | 21.53 | 21.64 | 20.56 | 21.12 | 1,190,816 | -0.64(-2.94%) |
Mar 03, 2008 | 21.57 | 21.94 | 21.31 | 21.76 | 795,322 | +0.16(+0.74%) |
Feb 29, 2008 | 21.80 | 22.07 | 21.38 | 21.60 | 707,052 | -0.60(-2.70%) |
Feb 28, 2008 | 23.95 | 23.97 | 22.10 | 22.20 | 690,125 | -0.33(-1.46%) |
Feb 27, 2008 | 21.73 | 22.53 | 21.55 | 22.53 | 621,155 | +0.56(+2.55%) |
Feb 26, 2008 | 21.87 | 22.15 | 21.58 | 21.97 | 730,073 | -0.09(-0.41%) |
Feb 25, 2008 | 21.68 | 22.39 | 21.60 | 22.06 | 597,152 | +0.34(+1.57%) |
Feb 22, 2008 | 22.08 | 22.16 | 21.23 | 21.72 | 510,897 | -0.43(-1.94%) |
Feb 21, 2008 | 21.13 | 22.31 | 21.09 | 22.15 | 1,154,789 | +1.21(+5.78%) |
Feb 20, 2008 | 23.85 | 23.85 | 20.58 | 20.94 | 3,910,651 | -3.46(-14.18%) |
Feb 19, 2008 | 25.18 | 25.21 | 24.27 | 24.40 | 400,282 | -0.71(-2.83%) |
Feb 18, 2008 | 24.48 | 25.23 | 24.27 | 25.11 | 442,201 | +0.00(+0.00%) |
Feb 15, 2008 | 24.48 | 25.23 | 24.27 | 25.11 | 442,201 | +0.46(+1.87%) |
Feb 14, 2008 | 25.34 | 25.34 | 24.24 | 24.65 | 671,720 | -0.73(-2.88%) |
Feb 13, 2008 | 25.60 | 25.64 | 24.90 | 25.38 | 429,531 | +0.08(+0.32%) |
Feb 12, 2008 | 25.11 | 25.55 | 24.86 | 25.30 | 261,021 | +0.27(+1.08%) |
Feb 11, 2008 | 25.21 | 25.58 | 24.78 | 25.03 | 241,782 | -0.22(-0.87%) |
Feb 08, 2008 | 25.76 | 25.92 | 25.02 | 25.25 | 372,959 | -0.62(-2.40%) |
Feb 07, 2008 | 24.95 | 26.05 | 24.95 | 25.87 | 262,510 | +0.83(+3.31%) |
Feb 06, 2008 | 25.96 | 25.96 | 25.00 | 25.04 | 171,776 | -0.76(-2.95%) |
Feb 05, 2008 | 25.65 | 26.55 | 25.65 | 25.80 | 440,974 | -0.24(-0.92%) |
Feb 04, 2008 | 26.83 | 26.83 | 26.00 | 26.04 | 306,523 | -0.81(-3.02%) |
Feb 01, 2008 | 26.49 | 27.06 | 26.43 | 26.85 | 323,403 | +0.41(+1.55%) |
Jan 31, 2008 | 26.19 | 27.12 | 26.10 | 26.44 | 505,274 | -0.01(-0.04%) |
Jan 30, 2008 | 26.78 | 27.16 | 26.26 | 26.45 | 291,508 | -0.58(-2.15%) |
Jan 29, 2008 | 27.17 | 27.17 | 26.40 | 27.03 | 225,697 | +0.07(+0.26%) |
Jan 28, 2008 | 25.86 | 27.04 | 25.62 | 26.96 | 400,146 | +0.99(+3.81%) |
Jan 25, 2008 | 26.20 | 26.50 | 25.46 | 25.97 | 288,890 | +0.14(+0.54%) |
Jan 24, 2008 | 26.16 | 26.68 | 25.42 | 25.83 | 532,307 | -0.27(-1.03%) |
Jan 23, 2008 | 24.53 | 26.22 | 24.49 | 26.10 | 593,224 | +0.93(+3.69%) |
Jan 22, 2008 | 24.91 | 25.46 | 24.50 | 25.17 | 861,371 | +0.16(+0.64%) |
Jan 21, 2008 | 26.03 | 26.74 | 24.99 | 25.01 | 704,334 | +0.00(+0.00%) |
Jan 18, 2008 | 26.03 | 26.74 | 24.99 | 25.01 | 704,334 | -1.31(-4.98%) |
Jan 17, 2008 | 26.30 | 26.62 | 25.40 | 26.32 | 719,470 | +0.06(+0.23%) |
Jan 16, 2008 | 26.33 | 26.55 | 25.42 | 26.26 | 1,072,408 | -0.19(-0.72%) |
Jan 15, 2008 | 27.08 | 28.16 | 26.21 | 26.45 | 2,064,315 | -0.96(-3.50%) |
Jan 14, 2008 | 27.56 | 28.21 | 27.05 | 27.41 | 656,689 | +0.08(+0.29%) |
Jan 11, 2008 | 28.15 | 28.88 | 27.33 | 27.33 | 442,425 | -0.99(-3.50%) |
Jan 10, 2008 | 27.75 | 28.77 | 27.75 | 28.32 | 820,560 | +0.23(+0.82%) |
Jan 09, 2008 | 27.99 | 28.60 | 27.44 | 28.09 | 892,494 | +0.11(+0.39%) |
Jan 08, 2008 | 28.72 | 29.60 | 27.98 | 27.98 | 750,330 | -0.61(-2.13%) |
Jan 07, 2008 | 29.51 | 29.69 | 28.44 | 28.59 | 506,627 | -0.74(-2.52%) |
Jan 04, 2008 | 29.59 | 30.34 | 29.14 | 29.33 | 510,208 | -0.68(-2.27%) |
Jan 03, 2008 | 29.41 | 30.57 | 29.34 | 30.01 | 466,030 | +0.72(+2.46%) |
Jan 02, 2008 | 29.78 | 30.25 | 29.08 | 29.29 | 607,597 | -0.71(-2.37%) |