Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.52 | 20.75 | 19.25 | 19.65 | 643,200 | -1.09(-5.26%) |
Mar 28, 2008 | 21.75 | 21.94 | 20.64 | 20.74 | 106,500 | -1.22(-5.56%) |
Mar 27, 2008 | 22.31 | 22.68 | 21.96 | 21.96 | 28,600 | -0.34(-1.52%) |
Mar 26, 2008 | 22.55 | 22.94 | 22.30 | 22.30 | 8,200 | -0.47(-2.06%) |
Mar 25, 2008 | 23.30 | 23.87 | 22.77 | 22.77 | 32,500 | -0.23(-1.00%) |
Mar 24, 2008 | 22.65 | 23.38 | 21.69 | 23.00 | 54,000 | +0.60(+2.68%) |
Mar 21, 2008 | 20.60 | 23.00 | 20.60 | 22.40 | 22,100 | +0.00(+0.00%) |
Mar 20, 2008 | 20.60 | 23.00 | 20.60 | 22.40 | 22,100 | +1.50(+7.18%) |
Mar 19, 2008 | 22.85 | 22.85 | 20.25 | 20.90 | 33,400 | -1.75(-7.73%) |
Mar 18, 2008 | 21.00 | 23.10 | 20.43 | 22.65 | 33,900 | +1.85(+8.89%) |
Mar 17, 2008 | 20.25 | 22.00 | 19.89 | 20.80 | 10,786 | +0.30(+1.46%) |
Mar 14, 2008 | 21.20 | 21.20 | 20.14 | 20.50 | 10,400 | -0.42(-2.01%) |
Mar 13, 2008 | 20.85 | 21.12 | 18.97 | 20.92 | 156,304 | -0.10(-0.48%) |
Mar 12, 2008 | 23.20 | 23.20 | 20.99 | 21.02 | 35,800 | -1.96(-8.53%) |
Mar 11, 2008 | 22.60 | 23.43 | 22.55 | 22.98 | 28,300 | +0.77(+3.47%) |
Mar 10, 2008 | 24.23 | 24.23 | 22.00 | 22.21 | 6,900 | -1.65(-6.92%) |
Mar 07, 2008 | 23.25 | 23.86 | 22.88 | 23.86 | 12,056 | +0.38(+1.62%) |
Mar 06, 2008 | 25.00 | 25.75 | 23.32 | 23.48 | 75,400 | -1.62(-6.45%) |
Mar 05, 2008 | 26.35 | 26.35 | 25.00 | 25.10 | 98,389 | -1.24(-4.71%) |
Mar 04, 2008 | 27.82 | 27.82 | 25.17 | 26.34 | 22,300 | -0.48(-1.79%) |
Mar 03, 2008 | 27.36 | 27.84 | 26.58 | 26.82 | 18,100 | -0.30(-1.11%) |
Feb 29, 2008 | 27.12 | 28.05 | 26.80 | 27.12 | 56,000 | -0.08(-0.29%) |
Feb 28, 2008 | 27.15 | 27.25 | 25.38 | 27.20 | 25,376 | -0.58(-2.09%) |
Feb 27, 2008 | 26.32 | 27.78 | 25.78 | 27.78 | 23,900 | +1.33(+5.02%) |
Feb 26, 2008 | 27.80 | 27.80 | 26.10 | 26.45 | 4,900 | -1.14(-4.12%) |
Feb 25, 2008 | 27.50 | 27.82 | 26.54 | 27.59 | 17,900 | +0.89(+3.33%) |
Feb 22, 2008 | 26.19 | 27.48 | 26.16 | 26.70 | 11,100 | +0.38(+1.44%) |
Feb 21, 2008 | 27.60 | 27.60 | 25.81 | 26.32 | 11,400 | -1.02(-3.73%) |
Feb 20, 2008 | 27.01 | 27.36 | 26.56 | 27.34 | 51,480 | +0.38(+1.41%) |
Feb 19, 2008 | 25.60 | 27.48 | 25.45 | 26.96 | 31,200 | +1.88(+7.50%) |
Feb 18, 2008 | 23.80 | 26.25 | 22.31 | 25.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.80 | 26.25 | 22.31 | 25.08 | 192,000 | +1.50(+6.38%) |
Feb 14, 2008 | 23.57 | 24.79 | 23.35 | 23.57 | 21,146 | -0.43(-1.77%) |
Feb 13, 2008 | 22.10 | 24.00 | 21.85 | 24.00 | 12,800 | +1.75(+7.87%) |
Feb 12, 2008 | 22.00 | 22.33 | 21.02 | 22.25 | 7,500 | +0.22(+1.00%) |
Feb 11, 2008 | 23.00 | 23.00 | 22.00 | 22.03 | 19,600 | -0.79(-3.46%) |
Feb 08, 2008 | 22.88 | 23.05 | 22.70 | 22.82 | 21,900 | -0.18(-0.78%) |
Feb 07, 2008 | 23.25 | 23.50 | 22.81 | 23.00 | 13,200 | -0.05(-0.22%) |
Feb 06, 2008 | 23.18 | 23.61 | 22.92 | 23.05 | 18,400 | +0.07(+0.30%) |
Feb 05, 2008 | 23.70 | 23.76 | 22.98 | 22.98 | 31,600 | -0.72(-3.04%) |
Feb 04, 2008 | 23.12 | 24.50 | 23.07 | 23.70 | 57,800 | +0.70(+3.04%) |
Feb 01, 2008 | 23.10 | 23.32 | 22.84 | 23.00 | 35,000 | +0.00(+0.00%) |
Jan 31, 2008 | 23.05 | 24.00 | 22.80 | 23.00 | 62,500 | +0.00(+0.00%) |
Jan 30, 2008 | 24.94 | 24.94 | 22.56 | 23.00 | 55,000 | -1.21(-5.00%) |
Jan 29, 2008 | 25.00 | 25.15 | 23.50 | 24.21 | 20,400 | -0.54(-2.18%) |
Jan 28, 2008 | 24.98 | 25.20 | 24.35 | 24.75 | 40,200 | -0.54(-2.14%) |
Jan 25, 2008 | 25.60 | 25.60 | 24.98 | 25.29 | 27,350 | -0.21(-0.82%) |
Jan 24, 2008 | 23.55 | 25.94 | 23.50 | 25.50 | 63,628 | +1.50(+6.25%) |
Jan 23, 2008 | 22.90 | 24.31 | 21.98 | 24.00 | 66,600 | +1.02(+4.44%) |
Jan 22, 2008 | 21.66 | 23.25 | 20.00 | 22.98 | 36,364 | +1.20(+5.51%) |
Jan 21, 2008 | 21.30 | 21.99 | 21.00 | 21.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.30 | 21.99 | 21.00 | 21.78 | 26,285 | +0.48(+2.25%) |
Jan 17, 2008 | 21.00 | 21.42 | 20.62 | 21.30 | 33,900 | +0.15(+0.71%) |
Jan 16, 2008 | 19.80 | 21.50 | 18.61 | 21.15 | 92,825 | +1.12(+5.59%) |
Jan 15, 2008 | 23.00 | 23.00 | 19.66 | 20.03 | 155,133 | -3.32(-14.22%) |
Jan 14, 2008 | 26.00 | 26.08 | 22.76 | 23.35 | 202,716 | -2.84(-10.84%) |
Jan 11, 2008 | 26.10 | 26.19 | 26.00 | 26.19 | 21,250 | -0.13(-0.49%) |
Jan 10, 2008 | 25.90 | 26.32 | 25.90 | 26.32 | 8,909 | +0.22(+0.84%) |
Jan 09, 2008 | 25.84 | 26.41 | 25.84 | 26.10 | 102,100 | +0.06(+0.23%) |
Jan 08, 2008 | 25.80 | 26.04 | 25.50 | 26.04 | 123,900 | +0.24(+0.93%) |
Jan 07, 2008 | 27.00 | 27.25 | 25.40 | 25.80 | 110,900 | -1.66(-6.05%) |
Jan 04, 2008 | 26.51 | 28.00 | 26.51 | 27.46 | 60,700 | -0.35(-1.26%) |
Jan 03, 2008 | 26.00 | 29.43 | 26.00 | 27.81 | 147,997 | +1.45(+5.50%) |
Jan 02, 2008 | 25.10 | 27.89 | 24.98 | 26.36 | 50,800 | +0.49(+1.89%) |