Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.27 | 22.66 | 21.60 | 22.56 | 22,196 | +0.27(+1.23%) |
Mar 28, 2008 | 22.00 | 22.36 | 22.00 | 22.28 | 6,534 | +0.09(+0.40%) |
Mar 27, 2008 | 22.40 | 22.40 | 21.77 | 22.20 | 6,935 | -0.14(-0.61%) |
Mar 26, 2008 | 22.03 | 22.37 | 21.76 | 22.33 | 26,959 | +0.42(+1.91%) |
Mar 25, 2008 | 21.55 | 22.32 | 21.55 | 21.91 | 29,038 | +0.22(+1.03%) |
Mar 24, 2008 | 21.65 | 22.36 | 21.55 | 21.69 | 33,873 | +0.17(+0.77%) |
Mar 21, 2008 | 21.58 | 21.74 | 20.78 | 21.52 | 97,177 | +0.00(+0.00%) |
Mar 20, 2008 | 21.58 | 21.74 | 20.78 | 21.52 | 97,177 | +0.27(+1.28%) |
Mar 19, 2008 | 21.24 | 21.43 | 21.11 | 21.25 | 18,683 | -0.02(-0.09%) |
Mar 18, 2008 | 20.60 | 21.36 | 20.45 | 21.27 | 39,029 | +1.11(+5.51%) |
Mar 17, 2008 | 19.72 | 20.64 | 19.62 | 20.16 | 17,168 | -0.17(-0.82%) |
Mar 14, 2008 | 21.01 | 21.04 | 19.90 | 20.32 | 15,418 | -0.46(-2.20%) |
Mar 13, 2008 | 20.74 | 21.33 | 20.24 | 20.78 | 27,517 | -0.24(-1.16%) |
Mar 12, 2008 | 21.39 | 21.69 | 20.29 | 21.03 | 29,760 | -0.42(-1.95%) |
Mar 11, 2008 | 20.24 | 21.45 | 20.10 | 21.45 | 17,415 | +1.66(+8.37%) |
Mar 10, 2008 | 19.74 | 20.19 | 19.74 | 19.79 | 8,989 | +0.16(+0.79%) |
Mar 07, 2008 | 20.10 | 20.78 | 19.61 | 19.63 | 43,719 | -0.68(-3.36%) |
Mar 06, 2008 | 21.26 | 21.79 | 20.32 | 20.32 | 46,123 | -1.14(-5.32%) |
Mar 05, 2008 | 21.85 | 21.85 | 21.07 | 21.46 | 8,339 | -0.24(-1.12%) |
Mar 04, 2008 | 21.28 | 22.22 | 21.27 | 21.70 | 41,557 | +0.15(+0.68%) |
Mar 03, 2008 | 21.74 | 22.26 | 21.15 | 21.55 | 35,158 | -0.21(-0.98%) |
Feb 29, 2008 | 21.74 | 22.26 | 21.54 | 21.77 | 27,818 | -0.28(-1.28%) |
Feb 28, 2008 | 21.83 | 22.35 | 21.80 | 22.05 | 12,743 | +0.09(+0.40%) |
Feb 27, 2008 | 21.82 | 22.41 | 21.82 | 21.96 | 37,783 | -0.16(-0.71%) |
Feb 26, 2008 | 22.29 | 22.34 | 21.93 | 22.12 | 50,481 | +0.15(+0.67%) |
Feb 25, 2008 | 21.91 | 22.37 | 21.70 | 21.97 | 88,960 | +0.31(+1.44%) |
Feb 22, 2008 | 21.98 | 22.65 | 21.14 | 21.66 | 78,422 | -0.25(-1.16%) |
Feb 21, 2008 | 22.36 | 22.57 | 21.91 | 21.91 | 29,689 | -0.21(-0.97%) |
Feb 20, 2008 | 21.98 | 22.41 | 21.95 | 22.13 | 25,743 | +0.04(+0.18%) |
Feb 19, 2008 | 22.44 | 22.65 | 21.97 | 22.09 | 40,003 | -0.10(-0.44%) |
Feb 18, 2008 | 22.66 | 23.20 | 22.06 | 22.19 | 20,874 | +0.00(+0.00%) |
Feb 15, 2008 | 22.66 | 23.20 | 22.06 | 22.19 | 20,874 | -0.52(-2.28%) |
Feb 14, 2008 | 23.32 | 23.40 | 22.69 | 22.70 | 25,593 | -0.97(-4.12%) |
Feb 13, 2008 | 23.23 | 23.74 | 22.92 | 23.68 | 23,735 | +0.72(+3.14%) |
Feb 12, 2008 | 22.74 | 23.00 | 22.45 | 22.96 | 14,687 | +0.46(+2.04%) |
Feb 11, 2008 | 22.35 | 22.65 | 22.03 | 22.50 | 32,269 | +0.22(+1.01%) |
Feb 08, 2008 | 21.97 | 22.66 | 21.97 | 22.27 | 9,420 | -0.15(-0.65%) |
Feb 07, 2008 | 22.24 | 23.10 | 22.04 | 22.42 | 37,923 | +0.13(+0.57%) |
Feb 06, 2008 | 22.33 | 22.95 | 22.04 | 22.29 | 29,796 | +0.19(+0.84%) |
Feb 05, 2008 | 22.41 | 23.42 | 22.11 | 22.11 | 44,541 | -0.72(-3.16%) |
Feb 04, 2008 | 23.88 | 23.88 | 22.83 | 22.83 | 43,895 | -0.56(-2.38%) |
Feb 01, 2008 | 23.01 | 23.58 | 22.70 | 23.39 | 9,973 | +0.43(+1.87%) |
Jan 31, 2008 | 21.97 | 23.19 | 21.86 | 22.96 | 27,821 | +1.01(+4.62%) |
Jan 30, 2008 | 22.40 | 22.65 | 21.86 | 21.94 | 17,647 | -0.58(-2.55%) |
Jan 29, 2008 | 22.82 | 23.02 | 22.08 | 22.52 | 14,432 | -0.16(-0.69%) |
Jan 28, 2008 | 22.08 | 22.71 | 21.96 | 22.67 | 33,860 | +0.51(+2.29%) |
Jan 25, 2008 | 22.31 | 22.95 | 21.84 | 22.17 | 29,684 | +0.21(+0.98%) |
Jan 24, 2008 | 23.12 | 23.12 | 21.65 | 21.95 | 24,141 | -1.08(-4.70%) |
Jan 23, 2008 | 22.01 | 23.29 | 21.76 | 23.04 | 29,045 | +0.55(+2.43%) |
Jan 22, 2008 | 20.30 | 22.91 | 20.30 | 22.49 | 14,705 | +1.27(+5.97%) |
Jan 21, 2008 | 21.53 | 21.97 | 20.78 | 21.22 | 47,798 | +0.00(+0.00%) |
Jan 18, 2008 | 21.53 | 21.97 | 20.78 | 21.22 | 47,798 | -0.42(-1.94%) |
Jan 17, 2008 | 21.70 | 21.79 | 20.89 | 21.64 | 12,202 | +0.13(+0.59%) |
Jan 16, 2008 | 20.90 | 21.54 | 20.47 | 21.51 | 28,127 | +0.60(+2.89%) |
Jan 15, 2008 | 21.00 | 21.45 | 20.71 | 20.91 | 14,014 | -0.43(-2.01%) |
Jan 14, 2008 | 22.19 | 22.31 | 21.10 | 21.34 | 14,347 | -0.18(-0.82%) |
Jan 11, 2008 | 21.65 | 22.42 | 21.03 | 21.51 | 28,196 | -0.35(-1.60%) |
Jan 10, 2008 | 20.91 | 22.31 | 20.71 | 21.87 | 15,732 | +0.67(+3.17%) |
Jan 09, 2008 | 20.57 | 21.28 | 20.17 | 21.19 | 16,300 | +0.41(+1.97%) |
Jan 08, 2008 | 21.91 | 22.71 | 20.63 | 20.78 | 23,219 | -1.07(-4.91%) |
Jan 07, 2008 | 22.08 | 22.48 | 21.73 | 21.86 | 19,628 | -0.08(-0.36%) |
Jan 04, 2008 | 22.52 | 22.64 | 21.93 | 21.93 | 11,035 | -0.58(-2.56%) |
Jan 03, 2008 | 22.04 | 22.88 | 22.04 | 22.51 | 30,768 | +0.40(+1.81%) |
Jan 02, 2008 | 22.33 | 22.70 | 21.59 | 22.11 | 19,588 | -0.30(-1.35%) |