Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.09 | 22.30 | 22.04 | 22.30 | 388,333 | +0.12(+0.55%) |
Mar 28, 2008 | 22.15 | 22.43 | 21.97 | 22.18 | 492,021 | +0.13(+0.57%) |
Mar 27, 2008 | 22.33 | 22.37 | 22.00 | 22.05 | 383,012 | -0.07(-0.30%) |
Mar 26, 2008 | 21.71 | 22.15 | 21.64 | 22.11 | 365,088 | +0.46(+2.14%) |
Mar 25, 2008 | 21.40 | 21.71 | 21.35 | 21.65 | 434,786 | +0.39(+1.83%) |
Mar 24, 2008 | 20.98 | 21.38 | 20.98 | 21.26 | 470,009 | +0.29(+1.36%) |
Mar 21, 2008 | 20.96 | 21.12 | 20.85 | 20.98 | 407,688 | +0.00(+0.00%) |
Mar 20, 2008 | 20.96 | 21.12 | 20.85 | 20.98 | 407,688 | -0.00(-0.02%) |
Mar 19, 2008 | 21.57 | 21.66 | 20.98 | 20.98 | 418,668 | -0.44(-2.06%) |
Mar 18, 2008 | 20.90 | 21.52 | 20.90 | 21.42 | 610,681 | +0.70(+3.37%) |
Mar 17, 2008 | 21.44 | 21.44 | 20.41 | 20.72 | 896,101 | -0.89(-4.10%) |
Mar 14, 2008 | 21.93 | 22.04 | 21.51 | 21.61 | 348,555 | -0.42(-1.92%) |
Mar 13, 2008 | 22.03 | 22.11 | 21.60 | 22.03 | 557,355 | -0.12(-0.55%) |
Mar 12, 2008 | 22.49 | 22.54 | 22.14 | 22.15 | 350,828 | -0.28(-1.23%) |
Mar 11, 2008 | 22.54 | 22.74 | 22.12 | 22.43 | 410,562 | +0.06(+0.27%) |
Mar 10, 2008 | 22.70 | 22.80 | 22.31 | 22.37 | 529,928 | -0.40(-1.75%) |
Mar 07, 2008 | 23.07 | 23.07 | 22.75 | 22.77 | 597,672 | -0.31(-1.36%) |
Mar 06, 2008 | 23.27 | 23.32 | 23.03 | 23.08 | 431,303 | -0.19(-0.83%) |
Mar 05, 2008 | 23.32 | 23.39 | 23.21 | 23.27 | 457,640 | -0.04(-0.16%) |
Mar 04, 2008 | 23.39 | 23.42 | 23.15 | 23.31 | 677,717 | -0.11(-0.46%) |
Mar 03, 2008 | 23.30 | 23.52 | 23.30 | 23.42 | 662,510 | -0.02(-0.08%) |
Feb 29, 2008 | 23.33 | 23.51 | 23.26 | 23.44 | 1,083,782 | +0.11(+0.46%) |
Feb 28, 2008 | 23.12 | 23.33 | 23.12 | 23.33 | 953,602 | +0.07(+0.30%) |
Feb 27, 2008 | 23.16 | 23.38 | 22.98 | 23.26 | 6,610,497 | -0.53(-2.25%) |
Feb 26, 2008 | 24.07 | 24.15 | 23.73 | 23.79 | 405,820 | -0.08(-0.31%) |
Feb 25, 2008 | 23.84 | 24.00 | 23.69 | 23.87 | 299,345 | +0.18(+0.77%) |
Feb 22, 2008 | 23.79 | 23.93 | 23.26 | 23.69 | 312,895 | +0.01(+0.04%) |
Feb 21, 2008 | 23.92 | 23.92 | 23.50 | 23.68 | 200,244 | -0.23(-0.98%) |
Feb 20, 2008 | 23.64 | 23.92 | 23.62 | 23.91 | 249,919 | +0.21(+0.87%) |
Feb 19, 2008 | 23.95 | 23.95 | 23.33 | 23.70 | 404,231 | +0.39(+1.69%) |
Feb 18, 2008 | 23.45 | 23.73 | 23.01 | 23.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.45 | 23.73 | 23.01 | 23.31 | 528,581 | -0.30(-1.25%) |
Feb 14, 2008 | 23.66 | 23.92 | 23.41 | 23.61 | 284,637 | +0.02(+0.08%) |
Feb 13, 2008 | 23.82 | 24.01 | 23.54 | 23.59 | 249,851 | -0.21(-0.89%) |
Feb 12, 2008 | 24.12 | 24.12 | 23.70 | 23.80 | 178,110 | -0.20(-0.82%) |
Feb 11, 2008 | 23.92 | 24.10 | 23.77 | 24.00 | 156,527 | +0.17(+0.73%) |
Feb 08, 2008 | 23.72 | 23.91 | 23.50 | 23.82 | 232,658 | +0.25(+1.07%) |
Feb 07, 2008 | 23.49 | 23.75 | 23.49 | 23.57 | 186,809 | -0.06(-0.26%) |
Feb 06, 2008 | 23.88 | 24.06 | 23.57 | 23.63 | 249,505 | -0.22(-0.92%) |
Feb 05, 2008 | 24.11 | 24.11 | 23.70 | 23.85 | 453,752 | -0.28(-1.15%) |
Feb 04, 2008 | 23.93 | 24.19 | 23.86 | 24.13 | 366,747 | -0.05(-0.19%) |
Feb 01, 2008 | 23.97 | 24.21 | 23.97 | 24.17 | 494,392 | +0.30(+1.26%) |
Jan 31, 2008 | 23.69 | 24.06 | 23.57 | 23.87 | 361,216 | +0.10(+0.41%) |
Jan 30, 2008 | 23.61 | 23.91 | 23.58 | 23.77 | 357,938 | +0.14(+0.58%) |
Jan 29, 2008 | 23.59 | 23.79 | 23.57 | 23.64 | 255,029 | +0.02(+0.10%) |
Jan 28, 2008 | 23.88 | 23.88 | 23.35 | 23.62 | 280,359 | -0.07(-0.28%) |
Jan 25, 2008 | 23.54 | 23.96 | 23.45 | 23.68 | 217,195 | +0.27(+1.16%) |
Jan 24, 2008 | 23.14 | 23.57 | 23.09 | 23.41 | 289,371 | +0.38(+1.65%) |
Jan 23, 2008 | 22.98 | 23.14 | 22.30 | 23.03 | 724,033 | -0.14(-0.59%) |
Jan 22, 2008 | 22.98 | 23.34 | 22.27 | 23.16 | 595,730 | -0.26(-1.12%) |
Jan 21, 2008 | 23.92 | 23.97 | 23.42 | 23.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.92 | 23.97 | 23.42 | 23.43 | 493,731 | -0.46(-1.94%) |
Jan 17, 2008 | 23.96 | 24.15 | 23.81 | 23.89 | 584,097 | -0.05(-0.22%) |
Jan 16, 2008 | 23.77 | 24.15 | 23.77 | 23.94 | 257,920 | +0.04(+0.16%) |
Jan 15, 2008 | 23.73 | 24.10 | 23.73 | 23.91 | 242,873 | +0.04(+0.16%) |
Jan 14, 2008 | 24.22 | 24.22 | 23.73 | 23.87 | 463,355 | -0.09(-0.39%) |
Jan 11, 2008 | 23.99 | 24.06 | 23.82 | 23.96 | 271,912 | -0.08(-0.35%) |
Jan 10, 2008 | 23.92 | 24.11 | 23.68 | 24.05 | 251,851 | +0.19(+0.81%) |
Jan 09, 2008 | 24.01 | 24.01 | 23.84 | 23.85 | 319,026 | -0.13(-0.55%) |
Jan 08, 2008 | 23.92 | 24.17 | 23.92 | 23.99 | 272,750 | +0.12(+0.51%) |
Jan 07, 2008 | 24.26 | 24.26 | 23.80 | 23.86 | 320,732 | -0.19(-0.80%) |
Jan 04, 2008 | 24.27 | 24.37 | 24.00 | 24.06 | 218,505 | -0.21(-0.87%) |
Jan 03, 2008 | 24.13 | 24.38 | 24.10 | 24.27 | 322,246 | +0.24(+1.02%) |
Jan 02, 2008 | 23.82 | 24.27 | 23.82 | 24.02 | 350,726 | +0.32(+1.37%) |