Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.09 | 20.09 | 19.40 | 19.52 | 2,054,416 | -0.37(-1.87%) |
Mar 28, 2008 | 20.30 | 20.34 | 19.84 | 19.89 | 1,037,043 | -0.33(-1.62%) |
Mar 27, 2008 | 20.25 | 20.48 | 19.99 | 20.22 | 1,735,454 | +0.05(+0.27%) |
Mar 26, 2008 | 20.67 | 20.70 | 20.13 | 20.17 | 1,465,300 | -0.65(-3.10%) |
Mar 25, 2008 | 20.99 | 21.10 | 20.74 | 20.81 | 1,167,788 | -0.02(-0.10%) |
Mar 24, 2008 | 20.90 | 20.95 | 20.35 | 20.83 | 1,250,457 | -0.09(-0.43%) |
Mar 21, 2008 | 21.98 | 22.03 | 20.64 | 20.92 | 2,376,172 | +0.00(+0.00%) |
Mar 20, 2008 | 21.98 | 22.03 | 20.64 | 20.92 | 2,376,172 | -0.51(-2.38%) |
Mar 19, 2008 | 21.82 | 22.07 | 21.43 | 21.43 | 1,140,788 | -0.16(-0.74%) |
Mar 18, 2008 | 21.20 | 21.61 | 21.00 | 21.59 | 629,561 | +0.75(+3.60%) |
Mar 17, 2008 | 20.58 | 21.31 | 20.57 | 20.84 | 914,919 | +0.05(+0.26%) |
Mar 14, 2008 | 21.23 | 21.43 | 20.62 | 20.79 | 1,293,382 | -0.46(-2.17%) |
Mar 13, 2008 | 20.84 | 21.60 | 20.74 | 21.25 | 735,160 | +0.18(+0.87%) |
Mar 12, 2008 | 20.98 | 21.39 | 20.88 | 21.06 | 805,693 | +0.20(+0.98%) |
Mar 11, 2008 | 21.18 | 21.35 | 20.61 | 20.86 | 950,301 | +0.17(+0.82%) |
Mar 10, 2008 | 20.94 | 21.20 | 20.55 | 20.69 | 629,174 | -0.18(-0.86%) |
Mar 07, 2008 | 20.84 | 21.09 | 20.74 | 20.87 | 488,335 | -0.15(-0.71%) |
Mar 06, 2008 | 21.34 | 21.58 | 20.94 | 21.02 | 680,950 | -0.44(-2.06%) |
Mar 05, 2008 | 21.80 | 21.92 | 21.40 | 21.46 | 638,831 | -0.34(-1.55%) |
Mar 04, 2008 | 21.67 | 21.89 | 21.37 | 21.80 | 1,455,363 | -0.06(-0.27%) |
Mar 03, 2008 | 21.38 | 22.04 | 21.37 | 21.86 | 1,070,698 | +0.54(+2.51%) |
Feb 29, 2008 | 21.49 | 21.59 | 21.28 | 21.32 | 612,133 | -0.39(-1.81%) |
Feb 28, 2008 | 21.28 | 21.79 | 21.18 | 21.71 | 746,445 | +0.31(+1.44%) |
Feb 27, 2008 | 21.69 | 22.00 | 21.39 | 21.41 | 843,983 | -0.45(-2.07%) |
Feb 26, 2008 | 21.71 | 22.10 | 21.71 | 21.86 | 701,141 | +0.02(+0.11%) |
Feb 25, 2008 | 21.58 | 22.07 | 21.58 | 21.83 | 1,080,488 | +0.22(+1.01%) |
Feb 22, 2008 | 21.43 | 21.69 | 21.10 | 21.62 | 801,608 | +0.06(+0.30%) |
Feb 21, 2008 | 21.96 | 22.03 | 21.38 | 21.55 | 975,479 | -0.35(-1.59%) |
Feb 20, 2008 | 21.67 | 21.94 | 21.45 | 21.90 | 1,233,664 | +0.11(+0.52%) |
Feb 19, 2008 | 21.86 | 22.13 | 21.65 | 21.78 | 1,312,527 | +0.12(+0.55%) |
Feb 18, 2008 | 21.93 | 22.08 | 21.40 | 21.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.93 | 22.08 | 21.40 | 21.66 | 958,100 | -0.50(-2.26%) |
Feb 14, 2008 | 22.56 | 22.56 | 22.15 | 22.17 | 1,066,063 | -0.30(-1.35%) |
Feb 13, 2008 | 22.49 | 22.57 | 22.31 | 22.47 | 1,149,897 | +0.15(+0.67%) |
Feb 12, 2008 | 21.88 | 22.52 | 21.79 | 22.32 | 1,201,112 | +0.55(+2.51%) |
Feb 11, 2008 | 21.63 | 21.98 | 21.63 | 21.77 | 1,103,605 | +0.11(+0.53%) |
Feb 08, 2008 | 21.68 | 21.83 | 21.47 | 21.66 | 734,324 | -0.09(-0.41%) |
Feb 07, 2008 | 21.34 | 21.97 | 21.32 | 21.75 | 992,150 | +0.27(+1.27%) |
Feb 06, 2008 | 22.10 | 22.10 | 21.40 | 21.48 | 1,281,045 | -0.50(-2.26%) |
Feb 05, 2008 | 20.97 | 22.75 | 20.97 | 21.97 | 2,902,069 | +1.43(+6.98%) |
Feb 04, 2008 | 20.45 | 20.80 | 20.21 | 20.54 | 722,968 | +0.00(+0.02%) |
Feb 01, 2008 | 20.59 | 20.97 | 20.42 | 20.53 | 544,349 | +0.03(+0.15%) |
Jan 31, 2008 | 20.11 | 20.69 | 19.94 | 20.50 | 793,803 | +0.30(+1.47%) |
Jan 30, 2008 | 20.06 | 20.49 | 19.81 | 20.21 | 942,730 | +0.05(+0.27%) |
Jan 29, 2008 | 20.23 | 20.32 | 19.82 | 20.15 | 803,880 | +0.04(+0.20%) |
Jan 28, 2008 | 19.67 | 20.21 | 19.55 | 20.11 | 594,294 | +0.44(+2.25%) |
Jan 25, 2008 | 19.92 | 20.15 | 19.54 | 19.67 | 622,911 | -0.06(-0.30%) |
Jan 24, 2008 | 20.60 | 20.81 | 19.73 | 19.73 | 889,124 | -0.76(-3.71%) |
Jan 23, 2008 | 20.00 | 20.60 | 19.58 | 20.49 | 930,638 | +0.11(+0.54%) |
Jan 22, 2008 | 19.81 | 20.67 | 19.81 | 20.38 | 866,128 | -0.22(-1.06%) |
Jan 21, 2008 | 21.11 | 21.11 | 20.34 | 20.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.11 | 21.11 | 20.34 | 20.60 | 1,012,820 | -0.44(-2.10%) |
Jan 17, 2008 | 21.50 | 21.51 | 20.87 | 21.04 | 781,581 | -0.35(-1.65%) |
Jan 16, 2008 | 21.00 | 21.54 | 20.97 | 21.39 | 681,097 | +0.38(+1.82%) |
Jan 15, 2008 | 21.01 | 21.24 | 20.78 | 21.01 | 435,360 | -0.26(-1.24%) |
Jan 14, 2008 | 20.87 | 21.44 | 20.73 | 21.27 | 634,196 | +0.55(+2.66%) |
Jan 11, 2008 | 20.58 | 20.91 | 20.54 | 20.72 | 848,215 | -0.05(-0.26%) |
Jan 10, 2008 | 20.48 | 21.04 | 20.23 | 20.78 | 485,874 | +0.12(+0.58%) |
Jan 09, 2008 | 20.50 | 20.91 | 20.27 | 20.66 | 542,704 | +0.10(+0.51%) |
Jan 08, 2008 | 21.26 | 21.54 | 20.54 | 20.55 | 974,369 | -0.63(-2.97%) |
Jan 07, 2008 | 20.52 | 21.59 | 20.45 | 21.18 | 776,069 | +0.79(+3.89%) |
Jan 04, 2008 | 20.29 | 20.68 | 19.83 | 20.39 | 688,608 | -0.12(-0.60%) |
Jan 03, 2008 | 20.94 | 20.94 | 20.32 | 20.51 | 857,284 | -0.36(-1.74%) |
Jan 02, 2008 | 21.00 | 21.35 | 20.62 | 20.88 | 865,143 | -0.18(-0.85%) |