Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.21 | 23.88 | 22.91 | 23.14 | 337,367 | -0.11(-0.46%) |
Mar 28, 2008 | 23.16 | 23.37 | 22.52 | 23.24 | 610,179 | +0.87(+3.88%) |
Mar 27, 2008 | 22.95 | 23.16 | 22.34 | 22.37 | 579,976 | -0.50(-2.21%) |
Mar 26, 2008 | 23.14 | 23.37 | 22.70 | 22.88 | 320,965 | -0.32(-1.38%) |
Mar 25, 2008 | 23.88 | 24.81 | 22.86 | 23.20 | 459,779 | -1.16(-4.76%) |
Mar 24, 2008 | 22.90 | 24.69 | 22.90 | 24.36 | 478,324 | +1.59(+7.00%) |
Mar 21, 2008 | 21.98 | 23.01 | 21.84 | 22.77 | 681,323 | +0.00(+0.00%) |
Mar 20, 2008 | 21.98 | 23.01 | 21.84 | 22.77 | 681,323 | +0.65(+2.93%) |
Mar 19, 2008 | 22.90 | 23.59 | 22.10 | 22.12 | 494,014 | -0.75(-3.27%) |
Mar 18, 2008 | 21.98 | 22.91 | 21.61 | 22.87 | 549,692 | +1.48(+6.92%) |
Mar 17, 2008 | 21.14 | 21.98 | 21.14 | 21.39 | 518,925 | -0.25(-1.15%) |
Mar 14, 2008 | 22.87 | 23.45 | 21.41 | 21.63 | 566,311 | -1.12(-4.94%) |
Mar 13, 2008 | 22.11 | 22.78 | 21.61 | 22.76 | 438,595 | +0.30(+1.33%) |
Mar 12, 2008 | 22.47 | 22.95 | 21.81 | 22.46 | 504,270 | +0.04(+0.19%) |
Mar 11, 2008 | 22.22 | 23.01 | 21.93 | 22.42 | 640,079 | +0.85(+3.96%) |
Mar 10, 2008 | 22.50 | 22.50 | 21.53 | 21.56 | 472,896 | -0.90(-4.02%) |
Mar 07, 2008 | 22.20 | 23.45 | 21.55 | 22.47 | 1,199,584 | -1.56(-6.51%) |
Mar 06, 2008 | 24.86 | 25.52 | 23.94 | 24.03 | 694,764 | -0.92(-3.68%) |
Mar 05, 2008 | 24.76 | 25.41 | 24.50 | 24.95 | 846,805 | -0.32(-1.27%) |
Mar 04, 2008 | 25.32 | 25.44 | 24.75 | 25.27 | 1,210,920 | -0.41(-1.58%) |
Mar 03, 2008 | 24.42 | 26.34 | 24.42 | 25.67 | 973,558 | +1.33(+5.46%) |
Feb 29, 2008 | 24.55 | 24.89 | 24.07 | 24.34 | 1,498,348 | -0.46(-1.84%) |
Feb 28, 2008 | 24.67 | 25.60 | 24.57 | 24.80 | 958,084 | -0.12(-0.49%) |
Feb 27, 2008 | 23.28 | 24.92 | 22.79 | 24.92 | 910,910 | +0.73(+3.00%) |
Feb 26, 2008 | 20.98 | 25.14 | 20.98 | 24.20 | 1,461,913 | +3.57(+17.31%) |
Feb 25, 2008 | 20.39 | 20.65 | 20.11 | 20.62 | 661,248 | +0.21(+1.01%) |
Feb 22, 2008 | 21.10 | 21.10 | 20.09 | 20.42 | 501,309 | -0.69(-3.27%) |
Feb 21, 2008 | 21.53 | 21.61 | 20.78 | 21.11 | 401,030 | -0.34(-1.59%) |
Feb 20, 2008 | 20.81 | 21.51 | 20.66 | 21.45 | 331,114 | +0.53(+2.55%) |
Feb 19, 2008 | 21.04 | 21.12 | 20.53 | 20.92 | 359,248 | +0.18(+0.86%) |
Feb 18, 2008 | 20.69 | 21.14 | 20.36 | 20.74 | 314,575 | +0.00(+0.00%) |
Feb 15, 2008 | 20.69 | 21.14 | 20.36 | 20.74 | 314,575 | -0.10(-0.48%) |
Feb 14, 2008 | 21.09 | 21.50 | 20.62 | 20.84 | 418,049 | -0.25(-1.18%) |
Feb 13, 2008 | 19.57 | 21.34 | 19.57 | 21.09 | 573,442 | +1.53(+7.82%) |
Feb 12, 2008 | 19.59 | 20.29 | 19.37 | 19.56 | 365,981 | +0.03(+0.15%) |
Feb 11, 2008 | 19.61 | 19.98 | 19.28 | 19.53 | 542,407 | -0.04(-0.18%) |
Feb 08, 2008 | 19.54 | 19.86 | 18.68 | 19.57 | 503,447 | -0.06(-0.33%) |
Feb 07, 2008 | 18.52 | 19.73 | 18.52 | 19.63 | 465,131 | +1.04(+5.58%) |
Feb 06, 2008 | 19.52 | 20.19 | 18.56 | 18.59 | 571,376 | -0.74(-3.83%) |
Feb 05, 2008 | 19.80 | 19.86 | 18.74 | 19.33 | 622,695 | -0.90(-4.46%) |
Feb 04, 2008 | 19.50 | 20.40 | 19.29 | 20.23 | 571,743 | +0.72(+3.68%) |
Feb 01, 2008 | 19.55 | 19.76 | 19.12 | 19.52 | 292,297 | -0.03(-0.15%) |
Jan 31, 2008 | 19.10 | 19.95 | 18.79 | 19.54 | 538,722 | +0.33(+1.70%) |
Jan 30, 2008 | 18.90 | 20.34 | 18.80 | 19.22 | 568,250 | +0.14(+0.75%) |
Jan 29, 2008 | 19.10 | 19.32 | 18.36 | 19.07 | 378,989 | +0.13(+0.68%) |
Jan 28, 2008 | 18.49 | 19.43 | 18.41 | 18.95 | 550,031 | +0.46(+2.46%) |
Jan 25, 2008 | 19.10 | 19.34 | 18.35 | 18.49 | 467,167 | -0.37(-1.96%) |
Jan 24, 2008 | 18.55 | 19.29 | 18.43 | 18.86 | 444,822 | +0.38(+2.08%) |
Jan 23, 2008 | 17.06 | 18.80 | 16.76 | 18.48 | 767,441 | +1.01(+5.78%) |
Jan 22, 2008 | 17.01 | 17.94 | 16.81 | 17.47 | 765,723 | -0.14(-0.77%) |
Jan 21, 2008 | 17.97 | 18.75 | 17.13 | 17.60 | 1,639,927 | +0.00(+0.00%) |
Jan 18, 2008 | 17.97 | 18.75 | 17.13 | 17.60 | 1,639,927 | -1.23(-6.53%) |
Jan 17, 2008 | 19.60 | 20.00 | 18.71 | 18.83 | 869,791 | -0.61(-3.15%) |
Jan 16, 2008 | 19.88 | 20.12 | 19.33 | 19.44 | 707,690 | -0.45(-2.25%) |
Jan 15, 2008 | 20.79 | 20.99 | 19.86 | 19.89 | 683,725 | -1.10(-5.25%) |
Jan 14, 2008 | 21.36 | 21.36 | 20.79 | 20.99 | 475,278 | -0.10(-0.47%) |
Jan 11, 2008 | 22.45 | 22.62 | 21.06 | 21.09 | 635,834 | -1.57(-6.93%) |
Jan 10, 2008 | 22.03 | 22.99 | 22.03 | 22.67 | 378,189 | +0.42(+1.89%) |
Jan 09, 2008 | 22.81 | 23.00 | 21.83 | 22.25 | 480,277 | -0.61(-2.68%) |
Jan 08, 2008 | 24.18 | 24.39 | 22.80 | 22.86 | 291,182 | -1.02(-4.26%) |
Jan 07, 2008 | 23.42 | 24.17 | 23.41 | 23.88 | 373,682 | +0.60(+2.60%) |
Jan 04, 2008 | 24.18 | 24.64 | 23.23 | 23.27 | 423,373 | -1.11(-4.55%) |
Jan 03, 2008 | 25.23 | 25.41 | 24.32 | 24.38 | 448,400 | -0.86(-3.41%) |
Jan 02, 2008 | 26.41 | 26.78 | 24.85 | 25.24 | 473,559 | -1.15(-4.37%) |