Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.30 | 21.75 | 21.30 | 21.59 | 7,469 | +0.41(+1.95%) |
Mar 28, 2008 | 21.67 | 21.67 | 20.24 | 21.17 | 14,207 | +0.52(+2.51%) |
Mar 27, 2008 | 20.59 | 21.02 | 20.59 | 20.66 | 5,864 | -0.17(-0.84%) |
Mar 26, 2008 | 21.63 | 21.63 | 20.70 | 20.83 | 21,711 | -0.49(-2.32%) |
Mar 25, 2008 | 21.80 | 21.80 | 21.03 | 21.33 | 11,961 | +0.60(+2.89%) |
Mar 24, 2008 | 21.45 | 22.39 | 20.68 | 20.73 | 40,990 | -0.72(-3.34%) |
Mar 21, 2008 | 20.31 | 21.44 | 20.01 | 21.44 | 15,732 | +0.00(+0.00%) |
Mar 20, 2008 | 20.31 | 21.44 | 20.01 | 21.44 | 15,732 | +1.51(+7.59%) |
Mar 19, 2008 | 21.66 | 21.90 | 19.93 | 19.93 | 13,542 | -0.98(-4.67%) |
Mar 18, 2008 | 20.86 | 21.05 | 20.86 | 20.91 | 1,848 | +0.35(+1.69%) |
Mar 17, 2008 | 20.56 | 20.56 | 20.35 | 20.56 | 2,676 | +0.29(+1.45%) |
Mar 14, 2008 | 20.07 | 20.66 | 19.98 | 20.26 | 7,051 | -0.09(-0.46%) |
Mar 13, 2008 | 21.32 | 21.33 | 20.24 | 20.36 | 81,376 | -0.25(-1.21%) |
Mar 12, 2008 | 20.85 | 21.35 | 20.61 | 20.61 | 27,774 | -0.22(-1.08%) |
Mar 11, 2008 | 20.41 | 21.65 | 20.39 | 20.83 | 30,680 | +0.64(+3.18%) |
Mar 10, 2008 | 21.11 | 21.30 | 20.11 | 20.19 | 44,538 | -0.86(-4.11%) |
Mar 07, 2008 | 21.39 | 21.67 | 20.58 | 21.05 | 11,230 | -0.21(-0.99%) |
Mar 06, 2008 | 21.30 | 23.15 | 21.02 | 21.27 | 24,397 | +0.20(+0.95%) |
Mar 05, 2008 | 20.79 | 21.95 | 20.56 | 21.07 | 136,023 | +0.11(+0.50%) |
Mar 04, 2008 | 21.54 | 21.54 | 20.27 | 20.96 | 19,935 | -0.37(-1.73%) |
Mar 03, 2008 | 22.42 | 22.42 | 20.85 | 21.33 | 27,859 | -0.17(-0.79%) |
Feb 29, 2008 | 21.73 | 21.73 | 21.09 | 21.50 | 11,334 | -0.74(-3.31%) |
Feb 28, 2008 | 21.42 | 22.24 | 20.94 | 22.23 | 7,965 | +0.01(+0.07%) |
Feb 27, 2008 | 22.10 | 22.83 | 22.02 | 22.22 | 15,318 | +0.30(+1.39%) |
Feb 26, 2008 | 21.93 | 22.85 | 21.55 | 21.92 | 56,697 | +0.47(+2.21%) |
Feb 25, 2008 | 21.08 | 21.65 | 20.49 | 21.44 | 19,407 | +0.32(+1.51%) |
Feb 22, 2008 | 21.08 | 21.52 | 20.53 | 21.12 | 18,714 | -0.04(-0.19%) |
Feb 21, 2008 | 22.28 | 22.28 | 21.16 | 21.16 | 6,436 | -0.57(-2.63%) |
Feb 20, 2008 | 22.07 | 22.07 | 21.45 | 21.74 | 20,757 | +0.01(+0.07%) |
Feb 19, 2008 | 22.47 | 22.84 | 21.62 | 21.72 | 28,988 | +0.13(+0.62%) |
Feb 18, 2008 | 21.46 | 21.59 | 21.46 | 21.59 | 602 | +0.00(+0.00%) |
Feb 15, 2008 | 21.46 | 21.59 | 21.46 | 21.59 | 602 | +0.15(+0.70%) |
Feb 14, 2008 | 23.05 | 23.05 | 21.40 | 21.44 | 34,595 | -0.19(-0.86%) |
Feb 13, 2008 | 21.92 | 21.92 | 21.39 | 21.62 | 24,612 | +0.49(+2.31%) |
Feb 12, 2008 | 22.86 | 22.86 | 20.46 | 21.13 | 17,032 | -0.58(-2.68%) |
Feb 11, 2008 | 20.40 | 22.20 | 20.40 | 21.72 | 8,622 | +0.28(+1.32%) |
Feb 08, 2008 | 23.46 | 23.46 | 21.17 | 21.43 | 27,445 | -0.49(-2.25%) |
Feb 07, 2008 | 21.92 | 21.93 | 21.62 | 21.93 | 18,238 | -0.36(-1.60%) |
Feb 06, 2008 | 23.11 | 23.11 | 22.02 | 22.28 | 19,232 | +0.40(+1.81%) |
Feb 05, 2008 | 23.23 | 23.39 | 21.80 | 21.89 | 63,214 | -1.10(-4.76%) |
Feb 04, 2008 | 23.33 | 25.11 | 22.89 | 22.98 | 191,358 | +0.50(+2.21%) |
Feb 01, 2008 | 24.29 | 24.29 | 22.20 | 22.48 | 7,728 | +0.17(+0.78%) |
Jan 31, 2008 | 22.39 | 22.39 | 22.08 | 22.31 | 6,226 | +0.53(+2.42%) |
Jan 30, 2008 | 21.78 | 22.69 | 21.63 | 21.78 | 9,193 | -0.13(-0.61%) |
Jan 29, 2008 | 24.18 | 24.18 | 21.88 | 21.92 | 19,021 | -0.02(-0.11%) |
Jan 28, 2008 | 20.31 | 21.96 | 20.31 | 21.94 | 5,542 | +0.04(+0.18%) |
Jan 25, 2008 | 23.63 | 24.89 | 21.71 | 21.90 | 30,145 | +0.39(+1.80%) |
Jan 24, 2008 | 21.33 | 21.52 | 21.32 | 21.51 | 16,048 | +1.16(+5.70%) |
Jan 23, 2008 | 20.22 | 20.43 | 20.03 | 20.35 | 32,779 | -0.54(-2.57%) |
Jan 22, 2008 | 20.26 | 20.95 | 20.25 | 20.89 | 14,724 | -0.27(-1.27%) |
Jan 21, 2008 | 22.53 | 22.53 | 20.67 | 21.16 | 24,102 | +0.00(+0.00%) |
Jan 18, 2008 | 22.53 | 22.53 | 20.67 | 21.16 | 24,102 | +0.67(+3.28%) |
Jan 17, 2008 | 21.65 | 21.80 | 20.48 | 20.49 | 24,502 | -0.44(-2.12%) |
Jan 16, 2008 | 21.84 | 21.89 | 20.91 | 20.93 | 10,326 | -0.12(-0.59%) |
Jan 15, 2008 | 21.80 | 21.80 | 21.00 | 21.05 | 10,493 | -0.91(-4.15%) |
Jan 14, 2008 | 20.65 | 22.00 | 20.65 | 21.97 | 8,090 | +0.30(+1.40%) |
Jan 11, 2008 | 21.61 | 21.74 | 21.61 | 21.66 | 7,662 | -0.42(-1.89%) |
Jan 10, 2008 | 22.86 | 22.86 | 22.08 | 22.08 | 6,557 | -0.29(-1.31%) |
Jan 09, 2008 | 22.84 | 22.90 | 22.37 | 22.37 | 9,392 | +0.02(+0.09%) |
Jan 08, 2008 | 22.60 | 22.65 | 22.35 | 22.35 | 10,469 | -0.24(-1.06%) |
Jan 07, 2008 | 22.90 | 22.95 | 22.50 | 22.59 | 39,495 | -0.87(-3.69%) |
Jan 04, 2008 | 23.48 | 23.62 | 23.15 | 23.46 | 12,729 | +0.15(+0.64%) |
Jan 03, 2008 | 24.01 | 24.01 | 23.16 | 23.31 | 30,023 | -0.13(-0.57%) |
Jan 02, 2008 | 23.79 | 23.79 | 23.42 | 23.44 | 40,518 | -0.10(-0.42%) |
Jan 01, 2008 | 24.14 | 24.14 | 23.39 | 23.54 | 22,776 | +0.00(+0.00%) |
Dec 31, 2007 | 24.14 | 24.14 | 23.39 | 23.54 | 22,776 | +0.22(+0.94%) |
Dec 28, 2007 | 23.41 | 23.41 | 23.03 | 23.32 | 48,261 | -0.06(-0.28%) |
Dec 27, 2007 | 24.29 | 24.39 | 23.30 | 23.39 | 28,805 | -0.25(-1.07%) |
Dec 26, 2007 | 27.06 | 32.46 | 23.47 | 23.64 | 92,160 | -0.26(-1.08%) |
Dec 24, 2007 | 26.33 | 28.38 | 23.90 | 23.90 | 16,494 | +0.87(+3.78%) |
Dec 21, 2007 | 22.96 | 29.70 | 22.83 | 23.03 | 29,291 | +0.38(+1.69%) |
Dec 20, 2007 | 24.01 | 24.01 | 22.65 | 22.65 | 7,678 | +0.02(+0.11%) |
Dec 19, 2007 | 28.87 | 28.87 | 22.58 | 22.62 | 15,047 | +0.15(+0.69%) |
Dec 18, 2007 | 22.39 | 22.55 | 22.39 | 22.47 | 2,659 | +0.12(+0.56%) |
Dec 17, 2007 | 25.74 | 25.74 | 22.26 | 22.34 | 29,753 | -1.10(-4.67%) |
Dec 14, 2007 | 23.63 | 23.63 | 23.44 | 23.44 | 2,832 | -0.70(-2.89%) |
Dec 13, 2007 | 24.84 | 24.84 | 24.11 | 24.14 | 17,406 | -0.81(-3.25%) |
Dec 12, 2007 | 25.39 | 25.39 | 24.95 | 24.95 | 8,076 | -0.46(-1.82%) |
Dec 11, 2007 | 25.37 | 25.74 | 25.33 | 25.41 | 25,994 | +0.28(+1.13%) |
Dec 10, 2007 | 25.03 | 25.13 | 25.03 | 25.13 | 7,190 | -0.09(-0.38%) |
Dec 07, 2007 | 25.19 | 25.22 | 25.19 | 25.22 | 6,469 | +0.20(+0.82%) |
Dec 06, 2007 | 24.90 | 25.02 | 24.89 | 25.02 | 30,115 | +0.28(+1.15%) |
Dec 05, 2007 | 24.89 | 24.89 | 24.66 | 24.73 | 7,107 | +0.06(+0.26%) |
Dec 04, 2007 | 24.71 | 24.71 | 24.63 | 24.67 | 11,873 | -0.20(-0.82%) |
Dec 03, 2007 | 24.89 | 24.89 | 24.87 | 24.87 | 1,406 | +0.13(+0.54%) |
Nov 30, 2007 | 24.54 | 24.74 | 24.54 | 24.74 | 2,491 | +0.21(+0.85%) |
Nov 29, 2007 | 24.51 | 24.53 | 24.49 | 24.53 | 4,050 | +0.58(+2.41%) |
Nov 28, 2007 | 23.86 | 23.95 | 23.86 | 23.95 | 1,072 | +0.18(+0.78%) |
Nov 27, 2007 | 24.02 | 24.94 | 23.77 | 23.77 | 86,454 | -0.25(-1.06%) |
Nov 26, 2007 | 24.02 | 24.02 | 23.97 | 24.02 | 2,091 | +0.68(+2.92%) |
Nov 23, 2007 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 23.34 | 23.34 | 23.34 | 23.34 | 401 | -0.63(-2.64%) |
Nov 20, 2007 | 23.94 | 23.97 | 23.94 | 23.97 | 1,506 | +0.25(+1.05%) |