Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.12 | 23.74 | 23.12 | 23.52 | 393,152 | +0.49(+2.11%) |
Mar 28, 2008 | 23.14 | 23.35 | 22.72 | 23.03 | 543,699 | +0.42(+1.84%) |
Mar 27, 2008 | 22.12 | 23.17 | 22.12 | 22.62 | 469,907 | +0.45(+2.03%) |
Mar 26, 2008 | 22.10 | 22.20 | 21.48 | 22.17 | 523,025 | +0.01(+0.03%) |
Mar 25, 2008 | 22.42 | 22.65 | 22.08 | 22.16 | 583,037 | -0.17(-0.76%) |
Mar 24, 2008 | 21.73 | 22.55 | 21.58 | 22.33 | 329,859 | +0.64(+2.95%) |
Mar 21, 2008 | 21.80 | 21.91 | 21.15 | 21.69 | 942,084 | +0.00(+0.00%) |
Mar 20, 2008 | 21.80 | 21.91 | 21.15 | 21.69 | 942,084 | +0.11(+0.52%) |
Mar 19, 2008 | 21.81 | 22.15 | 21.58 | 21.58 | 527,470 | -0.50(-2.26%) |
Mar 18, 2008 | 21.61 | 22.14 | 21.06 | 22.08 | 569,702 | +1.32(+6.34%) |
Mar 17, 2008 | 21.25 | 21.82 | 20.76 | 20.76 | 641,279 | -1.08(-4.93%) |
Mar 14, 2008 | 22.52 | 22.69 | 21.46 | 21.84 | 574,470 | -0.53(-2.39%) |
Mar 13, 2008 | 20.97 | 22.63 | 20.61 | 22.37 | 883,482 | +0.96(+4.50%) |
Mar 12, 2008 | 21.15 | 22.10 | 21.13 | 21.41 | 719,678 | +0.29(+1.37%) |
Mar 11, 2008 | 21.81 | 21.83 | 20.34 | 21.12 | 1,583,844 | -0.33(-1.54%) |
Mar 10, 2008 | 22.46 | 22.46 | 21.28 | 21.45 | 800,189 | -0.97(-4.33%) |
Mar 07, 2008 | 23.11 | 23.24 | 22.31 | 22.42 | 421,745 | -0.84(-3.60%) |
Mar 06, 2008 | 23.71 | 24.14 | 23.24 | 23.26 | 444,638 | -0.54(-2.28%) |
Mar 05, 2008 | 24.23 | 24.27 | 23.52 | 23.80 | 347,737 | -0.42(-1.71%) |
Mar 04, 2008 | 24.02 | 24.54 | 23.72 | 24.21 | 705,480 | -0.11(-0.46%) |
Mar 03, 2008 | 24.08 | 24.52 | 23.76 | 24.33 | 458,058 | +0.22(+0.90%) |
Feb 29, 2008 | 24.49 | 24.55 | 23.91 | 24.11 | 384,643 | -0.47(-1.92%) |
Feb 28, 2008 | 24.09 | 25.09 | 23.86 | 24.58 | 605,327 | +0.26(+1.07%) |
Feb 27, 2008 | 24.62 | 25.01 | 23.90 | 24.32 | 604,134 | -0.39(-1.57%) |
Feb 26, 2008 | 24.04 | 25.14 | 24.04 | 24.71 | 1,049,036 | +0.72(+3.02%) |
Feb 25, 2008 | 23.00 | 24.02 | 23.00 | 23.98 | 1,163,922 | +1.34(+5.90%) |
Feb 22, 2008 | 22.65 | 22.79 | 22.20 | 22.65 | 331,578 | -0.01(-0.06%) |
Feb 21, 2008 | 22.79 | 23.02 | 22.53 | 22.66 | 370,856 | -0.01(-0.03%) |
Feb 20, 2008 | 22.57 | 22.86 | 22.34 | 22.67 | 314,086 | -0.07(-0.31%) |
Feb 19, 2008 | 22.15 | 22.90 | 22.13 | 22.74 | 454,531 | +0.63(+2.86%) |
Feb 18, 2008 | 21.94 | 22.15 | 21.51 | 22.10 | 345,093 | +0.00(+0.00%) |
Feb 15, 2008 | 21.94 | 22.15 | 21.51 | 22.10 | 345,093 | -0.01(-0.03%) |
Feb 14, 2008 | 23.00 | 23.08 | 21.97 | 22.11 | 332,075 | -0.79(-3.44%) |
Feb 13, 2008 | 22.71 | 23.04 | 22.65 | 22.90 | 415,287 | +0.37(+1.62%) |
Feb 12, 2008 | 22.17 | 22.76 | 22.17 | 22.53 | 376,520 | +0.48(+2.17%) |
Feb 11, 2008 | 21.84 | 22.39 | 21.42 | 22.05 | 317,104 | +0.17(+0.77%) |
Feb 08, 2008 | 21.78 | 22.11 | 21.53 | 21.89 | 314,582 | +0.01(+0.03%) |
Feb 07, 2008 | 21.50 | 22.15 | 21.34 | 21.88 | 319,259 | +0.11(+0.52%) |
Feb 06, 2008 | 21.59 | 22.50 | 21.55 | 21.77 | 477,643 | +0.53(+2.52%) |
Feb 05, 2008 | 22.17 | 22.51 | 21.22 | 21.23 | 656,648 | -1.44(-6.33%) |
Feb 04, 2008 | 22.89 | 23.18 | 22.45 | 22.67 | 601,502 | -0.24(-1.04%) |
Feb 01, 2008 | 22.13 | 23.14 | 22.10 | 22.91 | 671,069 | +0.81(+3.66%) |
Jan 31, 2008 | 21.54 | 22.34 | 21.18 | 22.10 | 510,850 | +0.15(+0.71%) |
Jan 30, 2008 | 22.48 | 22.68 | 21.82 | 21.94 | 396,600 | -0.70(-3.08%) |
Jan 29, 2008 | 23.38 | 23.57 | 22.61 | 22.64 | 333,558 | -0.64(-2.75%) |
Jan 28, 2008 | 22.88 | 23.34 | 22.52 | 23.28 | 414,239 | +0.34(+1.50%) |
Jan 25, 2008 | 23.22 | 23.56 | 22.84 | 22.93 | 314,358 | -0.07(-0.31%) |
Jan 24, 2008 | 23.90 | 23.92 | 22.77 | 23.00 | 610,207 | -0.87(-3.65%) |
Jan 23, 2008 | 24.02 | 24.35 | 22.81 | 23.88 | 1,395,680 | -0.25(-1.05%) |
Jan 22, 2008 | 21.75 | 24.65 | 20.42 | 24.13 | 1,058,848 | +0.91(+3.94%) |
Jan 21, 2008 | 23.45 | 24.26 | 22.69 | 23.22 | 492,861 | +0.00(+0.00%) |
Jan 18, 2008 | 23.45 | 24.26 | 22.69 | 23.22 | 492,861 | -0.58(-2.45%) |
Jan 17, 2008 | 24.16 | 24.85 | 23.44 | 23.80 | 545,999 | -0.32(-1.34%) |
Jan 16, 2008 | 23.82 | 24.33 | 23.67 | 24.12 | 431,770 | +0.19(+0.79%) |
Jan 15, 2008 | 23.50 | 24.25 | 22.86 | 23.93 | 629,261 | -0.32(-1.31%) |
Jan 14, 2008 | 24.27 | 24.43 | 23.96 | 24.25 | 776,808 | +0.13(+0.55%) |
Jan 11, 2008 | 24.90 | 25.39 | 23.99 | 24.12 | 739,755 | -0.75(-3.00%) |
Jan 10, 2008 | 23.69 | 25.05 | 23.58 | 24.86 | 988,164 | +0.85(+3.55%) |
Jan 09, 2008 | 22.63 | 24.14 | 22.63 | 24.01 | 962,613 | +1.37(+6.06%) |
Jan 08, 2008 | 22.55 | 23.44 | 22.48 | 22.64 | 838,192 | +0.28(+1.26%) |
Jan 07, 2008 | 21.08 | 23.22 | 21.08 | 22.36 | 1,262,306 | +1.46(+6.97%) |
Jan 04, 2008 | 20.79 | 21.14 | 20.47 | 20.90 | 570,312 | -0.19(-0.90%) |
Jan 03, 2008 | 21.01 | 21.29 | 20.91 | 21.09 | 290,589 | +0.12(+0.57%) |
Jan 02, 2008 | 21.13 | 21.34 | 20.68 | 20.97 | 383,702 | -0.19(-0.90%) |