Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.43 | 20.59 | 19.82 | 20.52 | 129,422 | +0.10(+0.48%) |
Mar 28, 2008 | 20.48 | 20.53 | 20.36 | 20.42 | 37,908 | -0.03(-0.15%) |
Mar 27, 2008 | 20.67 | 20.67 | 20.43 | 20.45 | 82,315 | -0.10(-0.51%) |
Mar 26, 2008 | 20.52 | 20.58 | 20.45 | 20.55 | 46,201 | +0.03(+0.13%) |
Mar 25, 2008 | 20.43 | 20.56 | 20.37 | 20.53 | 50,347 | +0.13(+0.65%) |
Mar 24, 2008 | 20.26 | 20.50 | 20.26 | 20.39 | 49,844 | +0.17(+0.83%) |
Mar 21, 2008 | 19.90 | 20.26 | 19.87 | 20.23 | 125,276 | +0.00(+0.00%) |
Mar 20, 2008 | 19.90 | 20.26 | 19.87 | 20.23 | 125,276 | +0.35(+1.75%) |
Mar 19, 2008 | 20.14 | 20.22 | 19.86 | 19.88 | 36,961 | -0.25(-1.26%) |
Mar 18, 2008 | 20.14 | 20.14 | 19.90 | 20.13 | 102,709 | +0.31(+1.57%) |
Mar 17, 2008 | 19.45 | 19.88 | 19.45 | 19.82 | 56,863 | -0.04(-0.19%) |
Mar 14, 2008 | 20.27 | 20.27 | 19.78 | 19.86 | 80,260 | -0.39(-1.90%) |
Mar 13, 2008 | 19.92 | 20.32 | 19.92 | 20.24 | 67,525 | +0.24(+1.20%) |
Mar 12, 2008 | 20.09 | 20.12 | 19.97 | 20.00 | 50,347 | -0.09(-0.47%) |
Mar 11, 2008 | 20.05 | 20.10 | 19.81 | 20.10 | 154,596 | +0.34(+1.71%) |
Mar 10, 2008 | 19.89 | 19.89 | 19.73 | 19.76 | 23,989 | +0.02(+0.09%) |
Mar 07, 2008 | 19.69 | 19.85 | 19.69 | 19.74 | 58,068 | -0.12(-0.63%) |
Mar 06, 2008 | 19.92 | 20.00 | 19.87 | 19.87 | 279,281 | -0.07(-0.37%) |
Mar 05, 2008 | 19.84 | 20.01 | 19.76 | 19.94 | 42,055 | +0.08(+0.43%) |
Mar 04, 2008 | 19.74 | 19.91 | 19.65 | 19.86 | 439,801 | -0.05(-0.24%) |
Mar 03, 2008 | 19.85 | 19.90 | 19.75 | 19.90 | 223,898 | +0.16(+0.79%) |
Feb 29, 2008 | 20.03 | 20.03 | 19.73 | 19.75 | 319,899 | -0.38(-1.88%) |
Feb 28, 2008 | 20.20 | 20.24 | 20.10 | 20.13 | 186,582 | -0.04(-0.20%) |
Feb 27, 2008 | 20.21 | 20.35 | 20.15 | 20.17 | 621,867 | -0.07(-0.37%) |
Feb 26, 2008 | 20.00 | 20.29 | 20.00 | 20.24 | 100,102 | +0.18(+0.90%) |
Feb 25, 2008 | 19.92 | 20.07 | 19.83 | 20.06 | 226,860 | +0.10(+0.50%) |
Feb 22, 2008 | 19.93 | 19.96 | 19.69 | 19.96 | 36,131 | +0.23(+1.16%) |
Feb 21, 2008 | 19.81 | 20.01 | 19.71 | 19.73 | 69,302 | +0.05(+0.24%) |
Feb 20, 2008 | 19.55 | 19.80 | 19.52 | 19.69 | 51,473 | -0.11(-0.55%) |
Feb 19, 2008 | 20.03 | 20.03 | 19.71 | 19.79 | 80,556 | -0.01(-0.03%) |
Feb 18, 2008 | 19.70 | 19.80 | 19.62 | 19.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.70 | 19.80 | 19.62 | 19.80 | 86,343 | +0.09(+0.46%) |
Feb 14, 2008 | 19.94 | 19.94 | 19.64 | 19.71 | 97,538 | -0.15(-0.76%) |
Feb 13, 2008 | 19.90 | 19.90 | 19.72 | 19.86 | 40,592 | +0.12(+0.60%) |
Feb 12, 2008 | 19.73 | 19.84 | 19.66 | 19.74 | 246,703 | +0.24(+1.25%) |
Feb 11, 2008 | 19.47 | 19.56 | 19.33 | 19.50 | 65,123 | +0.08(+0.43%) |
Feb 08, 2008 | 19.39 | 19.52 | 19.35 | 19.41 | 147,785 | -0.03(-0.17%) |
Feb 07, 2008 | 19.35 | 19.54 | 19.32 | 19.45 | 555,896 | -0.00(-0.02%) |
Feb 06, 2008 | 19.47 | 19.64 | 19.43 | 19.45 | 2,307,105 | +0.04(+0.19%) |
Feb 05, 2008 | 19.54 | 19.68 | 19.39 | 19.41 | 816,519 | -0.52(-2.63%) |
Feb 04, 2008 | 20.00 | 20.11 | 19.88 | 19.94 | 1,069,371 | -0.07(-0.35%) |
Feb 01, 2008 | 19.88 | 20.24 | 19.88 | 20.01 | 492,221 | +0.18(+0.89%) |
Jan 31, 2008 | 19.33 | 19.92 | 19.33 | 19.83 | 351,840 | +0.24(+1.21%) |
Jan 30, 2008 | 19.56 | 19.91 | 19.52 | 19.60 | 427,954 | -0.07(-0.36%) |
Jan 29, 2008 | 19.73 | 19.73 | 19.55 | 19.67 | 177,756 | +0.11(+0.57%) |
Jan 28, 2008 | 19.53 | 19.56 | 19.36 | 19.56 | 248,776 | +0.13(+0.70%) |
Jan 25, 2008 | 19.92 | 19.92 | 19.39 | 19.42 | 163,315 | -0.24(-1.22%) |
Jan 24, 2008 | 19.72 | 19.86 | 19.49 | 19.66 | 204,668 | -0.11(-0.56%) |
Jan 23, 2008 | 18.92 | 19.77 | 18.79 | 19.77 | 602,758 | +0.27(+1.40%) |
Jan 22, 2008 | 18.88 | 19.68 | 0.0810 | 19.50 | 599,734 | -0.31(-1.55%) |
Jan 21, 2008 | 20.01 | 20.12 | 19.58 | 19.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.01 | 20.12 | 19.58 | 19.81 | 212,348 | +0.00(+0.00%) |
Jan 17, 2008 | 20.13 | 20.20 | 19.77 | 19.81 | 390,051 | -0.17(-0.85%) |
Jan 16, 2008 | 20.07 | 20.26 | 19.92 | 19.98 | 641,088 | -0.15(-0.72%) |
Jan 15, 2008 | 20.22 | 20.50 | 20.07 | 20.12 | 166,058 | -0.44(-2.12%) |
Jan 14, 2008 | 20.64 | 20.65 | 20.45 | 20.56 | 123,795 | +0.03(+0.17%) |
Jan 11, 2008 | 20.82 | 20.86 | 20.46 | 20.52 | 283,723 | -0.57(-2.71%) |
Jan 10, 2008 | 20.89 | 21.43 | 20.87 | 21.09 | 94,771 | +0.07(+0.34%) |
Jan 09, 2008 | 20.74 | 21.02 | 20.71 | 21.02 | 236,337 | +0.24(+1.14%) |
Jan 08, 2008 | 21.07 | 21.19 | 20.79 | 20.79 | 181,423 | -0.26(-1.24%) |
Jan 07, 2008 | 20.85 | 21.05 | 20.85 | 21.05 | 125,869 | +0.33(+1.60%) |
Jan 04, 2008 | 20.97 | 20.97 | 20.62 | 20.71 | 150,021 | -0.28(-1.32%) |
Jan 03, 2008 | 21.02 | 21.07 | 20.96 | 20.99 | 157,943 | +0.04(+0.21%) |
Jan 02, 2008 | 21.27 | 21.33 | 20.90 | 20.95 | 90,122 | -0.30(-1.43%) |