Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.55 | 21.55 | 20.78 | 21.12 | 23,250 | +0.03(+0.16%) |
Mar 28, 2008 | 21.04 | 21.09 | 20.83 | 21.09 | 3,229 | +0.00(+0.00%) |
Mar 27, 2008 | 21.21 | 21.21 | 20.98 | 21.09 | 4,843 | -0.17(-0.80%) |
Mar 26, 2008 | 21.32 | 21.51 | 20.83 | 21.26 | 16,146 | +0.36(+1.70%) |
Mar 25, 2008 | 20.88 | 21.06 | 20.13 | 20.90 | 16,323 | +0.14(+0.67%) |
Mar 24, 2008 | 19.96 | 20.79 | 19.96 | 20.76 | 10,010 | +0.23(+1.13%) |
Mar 21, 2008 | 20.86 | 20.97 | 19.59 | 20.53 | 30,677 | +0.00(+0.00%) |
Mar 20, 2008 | 20.86 | 20.97 | 19.59 | 20.53 | 30,677 | -0.71(-3.35%) |
Mar 19, 2008 | 21.26 | 21.26 | 20.91 | 21.24 | 3,552 | -0.02(-0.09%) |
Mar 18, 2008 | 21.83 | 22.30 | 21.21 | 21.26 | 10,333 | -0.57(-2.61%) |
Mar 17, 2008 | 21.71 | 21.83 | 21.21 | 21.83 | 7,750 | +0.37(+1.75%) |
Mar 14, 2008 | 21.89 | 21.89 | 21.45 | 21.46 | 4,520 | +0.00(+0.01%) |
Mar 13, 2008 | 21.35 | 21.45 | 21.32 | 21.45 | 11,302 | -0.15(-0.67%) |
Mar 12, 2008 | 20.86 | 21.72 | 20.86 | 21.60 | 4,843 | -0.02(-0.07%) |
Mar 11, 2008 | 21.67 | 21.67 | 21.05 | 21.61 | 8,783 | +0.14(+0.63%) |
Mar 10, 2008 | 21.16 | 21.67 | 21.16 | 21.48 | 13,885 | -0.20(-0.91%) |
Mar 07, 2008 | 21.79 | 21.84 | 21.06 | 21.68 | 12,917 | +0.37(+1.74%) |
Mar 06, 2008 | 21.97 | 22.22 | 21.31 | 21.31 | 21,958 | -0.33(-1.50%) |
Mar 05, 2008 | 21.95 | 21.95 | 21.44 | 21.63 | 11,712 | +0.11(+0.50%) |
Mar 04, 2008 | 21.53 | 21.77 | 21.45 | 21.52 | 6,458 | +0.08(+0.38%) |
Mar 03, 2008 | 22.01 | 22.01 | 21.08 | 21.44 | 18,016 | +0.10(+0.48%) |
Feb 29, 2008 | 21.98 | 22.08 | 21.21 | 21.34 | 17,115 | -0.34(-1.57%) |
Feb 28, 2008 | 21.68 | 21.72 | 21.49 | 21.68 | 6,555 | +0.15(+0.68%) |
Feb 27, 2008 | 21.90 | 21.90 | 21.12 | 21.53 | 34,875 | -0.37(-1.71%) |
Feb 26, 2008 | 22.01 | 22.29 | 21.47 | 21.91 | 17,760 | -0.07(-0.32%) |
Feb 25, 2008 | 21.85 | 22.01 | 21.44 | 21.98 | 11,948 | +0.34(+1.57%) |
Feb 22, 2008 | 21.30 | 21.97 | 21.07 | 21.64 | 22,281 | +0.06(+0.26%) |
Feb 21, 2008 | 21.66 | 21.83 | 21.28 | 21.58 | 28,155 | -0.02(-0.09%) |
Feb 20, 2008 | 21.24 | 21.68 | 21.24 | 21.60 | 20,505 | +0.10(+0.46%) |
Feb 19, 2008 | 21.68 | 21.68 | 21.17 | 21.50 | 28,417 | +0.29(+1.37%) |
Feb 18, 2008 | 21.52 | 21.52 | 20.71 | 21.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.52 | 21.52 | 20.71 | 21.21 | 14,531 | -0.06(-0.29%) |
Feb 14, 2008 | 20.48 | 21.45 | 20.19 | 21.27 | 30,032 | +0.90(+4.41%) |
Feb 13, 2008 | 19.53 | 20.68 | 19.43 | 20.38 | 23,250 | +0.84(+4.28%) |
Feb 12, 2008 | 19.30 | 19.54 | 18.85 | 19.54 | 37,491 | +0.28(+1.45%) |
Feb 11, 2008 | 18.58 | 19.30 | 18.58 | 19.26 | 31,646 | +0.53(+2.81%) |
Feb 08, 2008 | 18.58 | 18.80 | 18.43 | 18.73 | 117,867 | +0.15(+0.83%) |
Feb 07, 2008 | 18.48 | 18.78 | 18.44 | 18.58 | 46,178 | +0.20(+1.11%) |
Feb 06, 2008 | 18.66 | 18.75 | 18.24 | 18.38 | 22,927 | -0.28(-1.51%) |
Feb 05, 2008 | 19.66 | 19.66 | 18.41 | 18.66 | 41,657 | -0.10(-0.51%) |
Feb 04, 2008 | 19.97 | 19.97 | 18.45 | 18.75 | 43,272 | -0.56(-2.92%) |
Feb 01, 2008 | 18.97 | 19.87 | 18.97 | 19.32 | 16,146 | +0.12(+0.63%) |
Jan 31, 2008 | 18.04 | 19.20 | 17.80 | 19.20 | 12,917 | +0.93(+5.09%) |
Jan 30, 2008 | 18.27 | 18.63 | 17.47 | 18.27 | 30,032 | -0.10(-0.52%) |
Jan 29, 2008 | 18.25 | 18.43 | 18.25 | 18.36 | 9,041 | +0.15(+0.82%) |
Jan 28, 2008 | 17.52 | 18.21 | 17.42 | 18.21 | 48,115 | +0.56(+3.19%) |
Jan 25, 2008 | 17.42 | 17.75 | 17.42 | 17.65 | 18,406 | +0.37(+2.15%) |
Jan 24, 2008 | 17.00 | 17.90 | 17.00 | 17.28 | 28,740 | +0.05(+0.27%) |
Jan 23, 2008 | 17.47 | 17.62 | 16.78 | 17.23 | 30,032 | -0.23(-1.33%) |
Jan 22, 2008 | 17.00 | 17.61 | 16.72 | 17.47 | 21,958 | -0.15(-0.83%) |
Jan 21, 2008 | 18.04 | 18.31 | 17.38 | 17.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.04 | 18.31 | 17.38 | 17.61 | 33,584 | -0.46(-2.52%) |
Jan 17, 2008 | 18.20 | 18.64 | 17.74 | 18.07 | 31,646 | -0.38(-2.08%) |
Jan 16, 2008 | 18.27 | 18.73 | 18.27 | 18.45 | 26,479 | +0.02(+0.12%) |
Jan 15, 2008 | 18.39 | 18.84 | 18.16 | 18.43 | 17,437 | +0.15(+0.85%) |
Jan 14, 2008 | 17.84 | 18.55 | 17.84 | 18.27 | 41,980 | +0.05(+0.29%) |
Jan 11, 2008 | 17.56 | 18.29 | 17.50 | 18.22 | 69,428 | -0.05(-0.29%) |
Jan 10, 2008 | 18.73 | 19.56 | 18.21 | 18.27 | 38,951 | -0.89(-4.65%) |
Jan 09, 2008 | 19.05 | 19.39 | 18.97 | 19.17 | 12,917 | +0.20(+1.04%) |
Jan 08, 2008 | 18.58 | 19.31 | 18.12 | 18.97 | 35,537 | +0.23(+1.22%) |
Jan 07, 2008 | 19.63 | 19.63 | 17.63 | 18.74 | 145,800 | -1.05(-5.30%) |
Jan 04, 2008 | 20.75 | 20.81 | 19.51 | 19.79 | 23,573 | -0.99(-4.77%) |
Jan 03, 2008 | 21.15 | 21.15 | 20.75 | 20.78 | 18,729 | -0.42(-1.97%) |
Jan 02, 2008 | 21.53 | 21.61 | 21.10 | 21.20 | 13,885 | -0.33(-1.51%) |