Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.46 | 20.65 | 20.37 | 20.48 | 149,557 | +0.09(+0.42%) |
Mar 28, 2008 | 20.67 | 20.68 | 20.40 | 20.40 | 28,266 | -0.23(-1.09%) |
Mar 27, 2008 | 20.98 | 20.98 | 20.62 | 20.62 | 56,207 | -0.19(-0.92%) |
Mar 26, 2008 | 21.01 | 21.01 | 20.77 | 20.82 | 78,119 | -0.30(-1.42%) |
Mar 25, 2008 | 21.12 | 21.20 | 20.96 | 21.12 | 362,843 | -0.03(-0.15%) |
Mar 24, 2008 | 21.03 | 21.38 | 20.98 | 21.15 | 1,329,054 | +0.11(+0.52%) |
Mar 21, 2008 | 20.42 | 21.04 | 20.42 | 21.04 | 74,264 | +0.00(+0.00%) |
Mar 20, 2008 | 20.42 | 21.04 | 20.42 | 21.04 | 74,264 | +0.66(+3.25%) |
Mar 19, 2008 | 20.85 | 20.97 | 20.37 | 20.38 | 236,156 | -0.35(-1.67%) |
Mar 18, 2008 | 20.24 | 20.72 | 20.24 | 20.72 | 193,794 | +0.87(+4.39%) |
Mar 17, 2008 | 19.63 | 19.99 | 19.52 | 19.85 | 77,219 | -0.12(-0.58%) |
Mar 14, 2008 | 20.61 | 20.61 | 19.80 | 19.97 | 188,737 | -0.42(-2.04%) |
Mar 13, 2008 | 20.06 | 20.55 | 19.93 | 20.38 | 160,606 | +0.00(+0.02%) |
Mar 12, 2008 | 20.67 | 20.85 | 20.37 | 20.38 | 118,245 | -0.19(-0.95%) |
Mar 11, 2008 | 20.37 | 20.57 | 20.05 | 20.57 | 104,515 | +0.86(+4.36%) |
Mar 10, 2008 | 20.08 | 20.08 | 19.68 | 19.71 | 197,867 | -0.33(-1.65%) |
Mar 07, 2008 | 20.01 | 20.29 | 19.85 | 20.05 | 199,152 | -0.11(-0.56%) |
Mar 06, 2008 | 20.47 | 20.47 | 20.13 | 20.16 | 401,820 | -0.50(-2.43%) |
Mar 05, 2008 | 20.71 | 20.83 | 20.46 | 20.66 | 2,252,609 | +0.08(+0.40%) |
Mar 04, 2008 | 20.52 | 20.62 | 20.29 | 20.58 | 128,742 | -0.11(-0.51%) |
Mar 03, 2008 | 20.72 | 20.74 | 20.55 | 20.68 | 213,286 | -0.04(-0.17%) |
Feb 29, 2008 | 20.98 | 21.01 | 20.69 | 20.72 | 195,382 | -0.58(-2.70%) |
Feb 28, 2008 | 21.43 | 21.47 | 21.25 | 21.29 | 199,363 | -0.25(-1.17%) |
Feb 27, 2008 | 21.54 | 21.71 | 21.48 | 21.55 | 68,611 | -0.04(-0.18%) |
Feb 26, 2008 | 21.41 | 21.68 | 21.34 | 21.59 | 254,658 | +0.12(+0.58%) |
Feb 25, 2008 | 21.21 | 21.49 | 21.07 | 21.46 | 321,470 | +0.28(+1.34%) |
Feb 22, 2008 | 21.09 | 21.19 | 20.80 | 21.18 | 257,742 | +0.16(+0.76%) |
Feb 21, 2008 | 21.39 | 21.39 | 20.99 | 21.02 | 812,542 | -0.25(-1.15%) |
Feb 20, 2008 | 20.91 | 21.31 | 20.90 | 21.26 | 401,388 | +0.13(+0.63%) |
Feb 19, 2008 | 21.47 | 21.47 | 21.08 | 21.13 | 115,894 | -0.05(-0.26%) |
Feb 18, 2008 | 21.10 | 21.20 | 21.02 | 21.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.10 | 21.20 | 21.02 | 21.19 | 107,413 | +0.05(+0.22%) |
Feb 14, 2008 | 21.43 | 21.46 | 21.13 | 21.14 | 196,428 | -0.34(-1.58%) |
Feb 13, 2008 | 21.45 | 21.52 | 21.22 | 21.48 | 173,712 | +0.23(+1.08%) |
Feb 12, 2008 | 21.18 | 21.41 | 21.11 | 21.25 | 1,301,816 | +0.23(+1.07%) |
Feb 11, 2008 | 20.94 | 21.04 | 20.76 | 21.02 | 162,148 | +0.07(+0.32%) |
Feb 08, 2008 | 21.12 | 21.17 | 20.84 | 20.96 | 115,894 | -0.21(-1.01%) |
Feb 07, 2008 | 20.85 | 21.31 | 20.84 | 21.17 | 218,939 | +0.19(+0.93%) |
Feb 06, 2008 | 21.29 | 21.38 | 20.98 | 20.98 | 160,863 | -0.15(-0.72%) |
Feb 05, 2008 | 21.54 | 21.54 | 21.12 | 21.13 | 107,413 | -0.72(-3.31%) |
Feb 04, 2008 | 22.12 | 22.12 | 21.85 | 21.85 | 210,531 | -0.31(-1.40%) |
Feb 01, 2008 | 21.87 | 22.16 | 21.87 | 22.16 | 199,666 | +0.34(+1.55%) |
Jan 31, 2008 | 21.07 | 21.98 | 21.07 | 21.82 | 248,748 | +0.41(+1.91%) |
Jan 30, 2008 | 21.48 | 21.93 | 21.37 | 21.41 | 100,989 | -0.14(-0.67%) |
Jan 29, 2008 | 21.48 | 21.57 | 21.38 | 21.56 | 132,597 | +0.23(+1.08%) |
Jan 28, 2008 | 20.95 | 21.33 | 20.78 | 21.33 | 73,429 | +0.40(+1.92%) |
Jan 25, 2008 | 21.44 | 21.47 | 20.83 | 20.93 | 189,130 | -0.32(-1.52%) |
Jan 24, 2008 | 21.16 | 21.29 | 21.04 | 21.25 | 82,487 | +0.14(+0.65%) |
Jan 23, 2008 | 19.94 | 21.12 | 19.87 | 21.12 | 305,924 | +0.68(+3.35%) |
Jan 22, 2008 | 19.49 | 20.60 | 19.49 | 20.43 | 238,726 | -0.04(-0.21%) |
Jan 21, 2008 | 20.80 | 20.87 | 20.30 | 20.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.80 | 20.87 | 20.30 | 20.47 | 192,985 | -0.19(-0.90%) |
Jan 17, 2008 | 21.37 | 21.37 | 20.62 | 20.66 | 123,089 | -0.69(-3.23%) |
Jan 16, 2008 | 21.33 | 21.60 | 21.24 | 21.35 | 107,503 | -0.05(-0.22%) |
Jan 15, 2008 | 21.68 | 21.68 | 21.40 | 21.40 | 116,664 | -0.52(-2.38%) |
Jan 14, 2008 | 21.92 | 21.96 | 21.78 | 21.92 | 116,921 | +0.14(+0.64%) |
Jan 11, 2008 | 21.84 | 22.03 | 21.70 | 21.78 | 100,475 | -0.21(-0.94%) |
Jan 10, 2008 | 21.57 | 22.12 | 21.55 | 21.98 | 215,727 | +0.23(+1.06%) |
Jan 09, 2008 | 21.47 | 21.76 | 21.29 | 21.75 | 128,742 | +0.30(+1.38%) |
Jan 08, 2008 | 22.01 | 22.12 | 21.45 | 21.46 | 96,107 | -0.44(-1.99%) |
Jan 07, 2008 | 21.90 | 22.01 | 21.73 | 21.89 | 122,575 | +0.14(+0.63%) |
Jan 04, 2008 | 22.06 | 22.06 | 21.73 | 21.76 | 46,768 | -0.46(-2.08%) |
Jan 03, 2008 | 22.33 | 22.38 | 22.19 | 22.22 | 52,679 | +0.03(+0.12%) |
Jan 02, 2008 | 22.49 | 22.56 | 22.13 | 22.19 | 130,541 | -0.28(-1.26%) |