Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.36 | 21.06 | 20.01 | 20.37 | 739,983 | +0.16(+0.81%) |
Mar 28, 2008 | 20.75 | 20.98 | 20.14 | 20.21 | 1,763,154 | -1.68(-7.68%) |
Mar 27, 2008 | 21.72 | 22.56 | 21.57 | 21.89 | 792,614 | +0.30(+1.38%) |
Mar 26, 2008 | 21.80 | 21.94 | 21.44 | 21.59 | 541,554 | -0.35(-1.62%) |
Mar 25, 2008 | 21.98 | 22.00 | 21.41 | 21.95 | 495,860 | -0.06(-0.29%) |
Mar 24, 2008 | 21.48 | 22.14 | 21.41 | 22.01 | 637,176 | +0.67(+3.12%) |
Mar 21, 2008 | 20.83 | 21.41 | 20.50 | 21.34 | 1,640,633 | +0.00(+0.00%) |
Mar 20, 2008 | 20.83 | 21.41 | 20.50 | 21.34 | 1,640,633 | +0.85(+4.15%) |
Mar 19, 2008 | 21.24 | 21.46 | 20.42 | 20.49 | 947,155 | -0.64(-3.02%) |
Mar 18, 2008 | 20.50 | 21.36 | 20.27 | 21.13 | 852,924 | +1.06(+5.30%) |
Mar 17, 2008 | 19.92 | 20.35 | 19.39 | 20.07 | 1,079,018 | -0.31(-1.53%) |
Mar 14, 2008 | 20.96 | 21.45 | 19.92 | 20.38 | 1,161,662 | -0.56(-2.67%) |
Mar 13, 2008 | 20.44 | 21.01 | 19.82 | 20.94 | 930,373 | +0.29(+1.41%) |
Mar 12, 2008 | 20.97 | 21.31 | 20.63 | 20.65 | 1,002,157 | -0.55(-2.58%) |
Mar 11, 2008 | 20.41 | 21.19 | 19.80 | 21.19 | 1,072,572 | +1.76(+9.05%) |
Mar 10, 2008 | 19.32 | 19.63 | 19.23 | 19.44 | 756,501 | -0.05(-0.25%) |
Mar 07, 2008 | 18.81 | 19.67 | 18.70 | 19.49 | 560,435 | +0.42(+2.19%) |
Mar 06, 2008 | 19.76 | 19.97 | 19.05 | 19.07 | 926,620 | -0.87(-4.37%) |
Mar 05, 2008 | 19.85 | 20.51 | 19.68 | 19.94 | 835,056 | -0.42(-2.05%) |
Mar 04, 2008 | 20.41 | 20.65 | 19.92 | 20.36 | 905,921 | -0.42(-2.01%) |
Mar 03, 2008 | 20.55 | 20.94 | 20.23 | 20.78 | 768,894 | +0.28(+1.38%) |
Feb 29, 2008 | 20.56 | 20.76 | 20.39 | 20.49 | 1,032,619 | +0.00(+0.00%) |
Feb 28, 2008 | 20.74 | 20.85 | 20.30 | 20.49 | 830,242 | -0.26(-1.26%) |
Feb 27, 2008 | 20.40 | 20.77 | 20.27 | 20.75 | 1,222,713 | +0.28(+1.35%) |
Feb 26, 2008 | 20.88 | 21.30 | 20.45 | 20.48 | 1,338,938 | -0.63(-2.99%) |
Feb 25, 2008 | 19.94 | 21.11 | 19.53 | 21.11 | 1,262,457 | +0.52(+2.55%) |
Feb 22, 2008 | 19.85 | 20.80 | 19.85 | 20.58 | 1,182,592 | +0.06(+0.28%) |
Feb 21, 2008 | 21.10 | 21.68 | 20.53 | 20.53 | 1,760,743 | -0.66(-3.11%) |
Feb 20, 2008 | 20.62 | 21.26 | 20.22 | 21.19 | 1,206,853 | +0.38(+1.84%) |
Feb 19, 2008 | 21.13 | 21.18 | 20.68 | 20.80 | 1,114,840 | -0.10(-0.48%) |
Feb 18, 2008 | 20.04 | 20.90 | 19.81 | 20.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.04 | 20.90 | 19.81 | 20.90 | 1,231,587 | +0.82(+4.10%) |
Feb 14, 2008 | 20.56 | 20.56 | 19.99 | 20.08 | 817,126 | -0.33(-1.60%) |
Feb 13, 2008 | 20.42 | 20.80 | 20.07 | 20.41 | 862,199 | +0.22(+1.09%) |
Feb 12, 2008 | 19.51 | 20.43 | 19.46 | 20.19 | 784,688 | +0.82(+4.21%) |
Feb 11, 2008 | 19.75 | 19.79 | 19.12 | 19.37 | 954,489 | -0.41(-2.08%) |
Feb 08, 2008 | 20.10 | 20.48 | 19.46 | 19.78 | 1,024,299 | -0.52(-2.58%) |
Feb 07, 2008 | 20.22 | 20.71 | 19.89 | 20.31 | 1,146,148 | +0.09(+0.42%) |
Feb 06, 2008 | 20.94 | 21.27 | 20.20 | 20.22 | 927,682 | -0.37(-1.79%) |
Feb 05, 2008 | 20.16 | 20.84 | 19.95 | 20.59 | 1,494,190 | +0.20(+0.97%) |
Feb 04, 2008 | 19.67 | 20.65 | 19.32 | 20.39 | 1,599,531 | +0.71(+3.60%) |
Feb 01, 2008 | 19.40 | 19.78 | 19.22 | 19.68 | 1,714,216 | +0.25(+1.28%) |
Jan 31, 2008 | 19.20 | 19.65 | 18.47 | 19.44 | 1,620,008 | +0.17(+0.88%) |
Jan 30, 2008 | 20.31 | 20.31 | 19.12 | 19.27 | 1,251,130 | -0.99(-4.90%) |
Jan 29, 2008 | 20.78 | 20.78 | 20.11 | 20.26 | 771,712 | -0.30(-1.45%) |
Jan 28, 2008 | 19.85 | 20.61 | 19.25 | 20.56 | 1,538,060 | +0.70(+3.54%) |
Jan 25, 2008 | 21.31 | 21.31 | 19.46 | 19.85 | 1,562,939 | -1.14(-5.44%) |
Jan 24, 2008 | 22.21 | 22.31 | 20.68 | 21.00 | 1,398,091 | -1.09(-4.94%) |
Jan 23, 2008 | 20.09 | 22.12 | 19.79 | 22.09 | 1,461,237 | +1.74(+8.57%) |
Jan 22, 2008 | 19.75 | 20.72 | 19.65 | 20.34 | 1,600,971 | +0.26(+1.31%) |
Jan 21, 2008 | 20.07 | 20.70 | 19.73 | 20.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.07 | 20.70 | 19.73 | 20.08 | 2,074,182 | +0.16(+0.78%) |
Jan 17, 2008 | 20.25 | 20.42 | 19.67 | 19.92 | 1,002,721 | -0.32(-1.58%) |
Jan 16, 2008 | 20.09 | 20.55 | 19.87 | 20.24 | 1,633,316 | +0.28(+1.39%) |
Jan 15, 2008 | 20.14 | 20.24 | 19.83 | 19.97 | 992,779 | -0.56(-2.73%) |
Jan 14, 2008 | 20.46 | 20.63 | 19.98 | 20.53 | 498,273 | +0.30(+1.47%) |
Jan 11, 2008 | 20.39 | 20.96 | 20.05 | 20.23 | 1,361,521 | -0.41(-1.99%) |
Jan 10, 2008 | 20.09 | 21.09 | 19.94 | 20.64 | 1,085,506 | +0.35(+1.71%) |
Jan 09, 2008 | 20.29 | 20.38 | 19.63 | 20.29 | 904,170 | +0.17(+0.85%) |
Jan 08, 2008 | 21.34 | 21.67 | 20.11 | 20.12 | 898,303 | -1.11(-5.24%) |
Jan 07, 2008 | 21.60 | 21.77 | 20.99 | 21.24 | 897,936 | -0.23(-1.06%) |
Jan 04, 2008 | 22.43 | 22.43 | 21.22 | 21.46 | 1,322,763 | -1.23(-5.44%) |
Jan 03, 2008 | 23.00 | 23.60 | 22.65 | 22.70 | 1,153,966 | -0.25(-1.08%) |
Jan 02, 2008 | 22.67 | 23.36 | 22.44 | 22.95 | 786,946 | +0.33(+1.44%) |