Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.28 | 23.43 | 22.69 | 23.26 | 580,578 | +0.05(+0.20%) |
Mar 28, 2008 | 23.27 | 23.52 | 23.12 | 23.21 | 374,788 | +0.01(+0.06%) |
Mar 27, 2008 | 23.68 | 23.75 | 23.16 | 23.20 | 332,736 | -0.39(-1.65%) |
Mar 26, 2008 | 23.70 | 23.75 | 23.27 | 23.59 | 450,187 | -0.26(-1.10%) |
Mar 25, 2008 | 23.46 | 23.94 | 23.32 | 23.85 | 427,584 | +0.44(+1.88%) |
Mar 24, 2008 | 22.88 | 23.63 | 22.78 | 23.41 | 420,411 | +0.66(+2.89%) |
Mar 21, 2008 | 22.35 | 22.95 | 22.00 | 22.75 | 1,728,374 | +0.00(+0.00%) |
Mar 20, 2008 | 22.35 | 22.95 | 22.00 | 22.75 | 1,728,374 | +0.61(+2.77%) |
Mar 19, 2008 | 22.87 | 23.25 | 22.14 | 22.14 | 804,290 | -0.67(-2.92%) |
Mar 18, 2008 | 22.30 | 22.85 | 21.96 | 22.80 | 812,846 | +0.92(+4.18%) |
Mar 17, 2008 | 21.61 | 22.23 | 21.61 | 21.89 | 833,439 | -0.28(-1.27%) |
Mar 14, 2008 | 23.24 | 23.24 | 21.85 | 22.17 | 714,853 | -0.93(-4.02%) |
Mar 13, 2008 | 22.46 | 23.30 | 22.39 | 23.10 | 1,025,310 | +0.05(+0.22%) |
Mar 12, 2008 | 23.29 | 23.40 | 22.86 | 23.05 | 724,501 | -0.11(-0.47%) |
Mar 11, 2008 | 22.76 | 23.15 | 22.13 | 23.15 | 1,048,594 | +1.18(+5.39%) |
Mar 10, 2008 | 22.31 | 22.31 | 21.85 | 21.97 | 851,743 | -0.26(-1.17%) |
Mar 07, 2008 | 22.11 | 22.64 | 21.72 | 22.23 | 678,793 | -0.12(-0.54%) |
Mar 06, 2008 | 22.43 | 22.75 | 22.28 | 22.35 | 1,064,017 | -0.24(-1.07%) |
Mar 05, 2008 | 22.29 | 22.62 | 21.95 | 22.59 | 907,023 | +0.41(+1.87%) |
Mar 04, 2008 | 22.20 | 22.58 | 21.72 | 22.18 | 878,381 | -0.30(-1.34%) |
Mar 03, 2008 | 22.15 | 22.82 | 21.75 | 22.48 | 891,713 | +0.29(+1.28%) |
Feb 29, 2008 | 22.54 | 22.74 | 22.05 | 22.19 | 1,167,838 | -0.78(-3.40%) |
Feb 28, 2008 | 23.52 | 23.58 | 22.87 | 22.98 | 884,508 | -0.64(-2.71%) |
Feb 27, 2008 | 22.92 | 23.98 | 22.92 | 23.62 | 926,486 | +0.46(+2.00%) |
Feb 26, 2008 | 22.70 | 23.41 | 22.57 | 23.15 | 961,634 | +0.47(+2.08%) |
Feb 25, 2008 | 21.81 | 22.74 | 21.80 | 22.68 | 1,300,821 | +1.08(+4.98%) |
Feb 22, 2008 | 22.48 | 22.48 | 21.33 | 21.61 | 1,568,925 | +0.10(+0.48%) |
Feb 21, 2008 | 21.88 | 22.10 | 21.46 | 21.50 | 930,068 | -0.13(-0.58%) |
Feb 20, 2008 | 21.13 | 21.84 | 20.92 | 21.63 | 795,077 | +0.40(+1.89%) |
Feb 19, 2008 | 21.20 | 21.57 | 20.89 | 21.23 | 754,092 | +0.29(+1.38%) |
Feb 18, 2008 | 21.05 | 21.44 | 20.73 | 20.94 | 970,062 | +0.00(+0.00%) |
Feb 15, 2008 | 21.05 | 21.44 | 20.73 | 20.94 | 970,062 | -0.29(-1.38%) |
Feb 14, 2008 | 21.66 | 22.32 | 21.16 | 21.23 | 503,592 | -0.36(-1.66%) |
Feb 13, 2008 | 21.29 | 21.88 | 20.86 | 21.59 | 702,757 | +0.52(+2.46%) |
Feb 12, 2008 | 20.98 | 21.51 | 20.69 | 21.07 | 340,351 | +0.24(+1.16%) |
Feb 11, 2008 | 20.79 | 21.05 | 20.48 | 20.83 | 333,924 | +0.02(+0.08%) |
Feb 08, 2008 | 20.57 | 21.10 | 20.57 | 20.81 | 362,730 | -0.15(-0.72%) |
Feb 07, 2008 | 20.67 | 21.81 | 20.37 | 20.96 | 364,260 | +0.13(+0.64%) |
Feb 06, 2008 | 21.12 | 21.55 | 20.76 | 20.83 | 307,595 | -0.13(-0.64%) |
Feb 05, 2008 | 21.49 | 21.91 | 20.92 | 20.96 | 456,409 | -0.96(-4.37%) |
Feb 04, 2008 | 22.06 | 22.11 | 21.64 | 21.92 | 370,419 | -0.14(-0.63%) |
Feb 01, 2008 | 21.62 | 22.31 | 21.45 | 22.06 | 518,029 | +0.52(+2.41%) |
Jan 31, 2008 | 20.52 | 21.81 | 20.41 | 21.54 | 683,477 | +0.67(+3.23%) |
Jan 30, 2008 | 20.46 | 21.67 | 20.33 | 20.87 | 694,943 | +0.25(+1.19%) |
Jan 29, 2008 | 20.58 | 20.73 | 20.13 | 20.62 | 441,523 | +0.20(+0.97%) |
Jan 28, 2008 | 20.37 | 20.85 | 20.08 | 20.42 | 813,087 | -0.06(-0.32%) |
Jan 25, 2008 | 20.20 | 20.88 | 20.03 | 20.49 | 661,821 | +0.48(+2.37%) |
Jan 24, 2008 | 20.12 | 20.37 | 19.83 | 20.01 | 904,251 | +0.21(+1.07%) |
Jan 23, 2008 | 18.77 | 19.91 | 18.64 | 19.80 | 1,159,382 | +0.52(+2.71%) |
Jan 22, 2008 | 18.67 | 19.81 | 18.27 | 19.28 | 718,113 | -0.13(-0.67%) |
Jan 21, 2008 | 19.54 | 19.88 | 19.15 | 19.41 | 1,203,097 | +0.00(+0.00%) |
Jan 18, 2008 | 19.54 | 19.88 | 19.15 | 19.41 | 1,203,097 | +0.06(+0.33%) |
Jan 17, 2008 | 20.37 | 20.45 | 19.18 | 19.34 | 1,352,073 | -0.90(-4.44%) |
Jan 16, 2008 | 21.20 | 21.28 | 20.20 | 20.24 | 962,563 | -1.08(-5.08%) |
Jan 15, 2008 | 21.98 | 22.11 | 21.18 | 21.33 | 589,244 | -0.81(-3.67%) |
Jan 14, 2008 | 21.89 | 22.43 | 21.83 | 22.14 | 468,996 | +0.44(+2.01%) |
Jan 11, 2008 | 22.57 | 22.89 | 21.57 | 21.70 | 462,663 | -1.16(-5.08%) |
Jan 10, 2008 | 22.30 | 23.13 | 22.00 | 22.86 | 440,928 | +0.36(+1.59%) |
Jan 09, 2008 | 21.91 | 22.54 | 21.84 | 22.51 | 454,589 | +0.52(+2.38%) |
Jan 08, 2008 | 22.96 | 23.37 | 21.97 | 21.98 | 479,403 | -0.96(-4.20%) |
Jan 07, 2008 | 23.00 | 23.49 | 22.67 | 22.95 | 358,219 | +0.07(+0.30%) |
Jan 04, 2008 | 23.48 | 23.56 | 22.80 | 22.88 | 304,435 | -0.89(-3.76%) |
Jan 03, 2008 | 24.24 | 24.41 | 23.68 | 23.77 | 508,182 | -0.33(-1.36%) |
Jan 02, 2008 | 24.91 | 25.12 | 23.94 | 24.10 | 405,688 | -0.93(-3.73%) |