Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.92 | 19.20 | 18.41 | 18.65 | 1,020,167 | -0.29(-1.53%) |
Mar 28, 2008 | 19.00 | 19.62 | 18.88 | 18.94 | 923,902 | -0.55(-2.80%) |
Mar 27, 2008 | 19.63 | 20.25 | 18.91 | 19.49 | 1,447,285 | -0.04(-0.19%) |
Mar 26, 2008 | 19.50 | 19.96 | 19.35 | 19.52 | 1,128,785 | -0.17(-0.89%) |
Mar 25, 2008 | 19.79 | 19.98 | 19.27 | 19.70 | 1,406,665 | -0.04(-0.18%) |
Mar 24, 2008 | 19.58 | 20.20 | 19.39 | 19.74 | 1,441,868 | +0.19(+0.97%) |
Mar 21, 2008 | 19.55 | 19.75 | 18.89 | 19.55 | 3,403,340 | +0.00(+0.00%) |
Mar 20, 2008 | 19.55 | 19.75 | 18.89 | 19.55 | 3,403,340 | +0.12(+0.60%) |
Mar 19, 2008 | 18.78 | 19.95 | 18.78 | 19.43 | 3,179,419 | +0.84(+4.50%) |
Mar 18, 2008 | 19.82 | 20.31 | 17.69 | 18.59 | 6,385,114 | +0.16(+0.86%) |
Mar 17, 2008 | 20.77 | 21.47 | 14.71 | 18.44 | 10,339,928 | -3.16(-14.64%) |
Mar 14, 2008 | 23.20 | 23.20 | 20.88 | 21.60 | 2,138,412 | -1.59(-6.86%) |
Mar 13, 2008 | 22.89 | 23.41 | 22.16 | 23.19 | 1,264,733 | -0.01(-0.06%) |
Mar 12, 2008 | 23.02 | 23.97 | 23.01 | 23.20 | 1,581,315 | +0.20(+0.85%) |
Mar 11, 2008 | 22.32 | 23.01 | 21.34 | 23.01 | 1,443,617 | +1.32(+6.10%) |
Mar 10, 2008 | 22.24 | 22.42 | 21.49 | 21.68 | 996,770 | -0.37(-1.68%) |
Mar 07, 2008 | 21.34 | 22.60 | 21.24 | 22.05 | 1,937,997 | +0.47(+2.15%) |
Mar 06, 2008 | 22.40 | 22.67 | 21.57 | 21.59 | 1,241,270 | -0.92(-4.07%) |
Mar 05, 2008 | 22.09 | 23.07 | 22.00 | 22.50 | 1,178,196 | +0.50(+2.28%) |
Mar 04, 2008 | 22.08 | 22.40 | 21.68 | 22.00 | 1,645,436 | -0.15(-0.69%) |
Mar 03, 2008 | 22.66 | 22.98 | 21.65 | 22.16 | 1,989,213 | -0.42(-1.87%) |
Feb 29, 2008 | 24.25 | 24.35 | 22.42 | 22.58 | 1,970,082 | -1.61(-6.64%) |
Feb 28, 2008 | 24.92 | 24.92 | 24.18 | 24.18 | 729,774 | -0.57(-2.29%) |
Feb 27, 2008 | 25.12 | 25.16 | 24.71 | 24.75 | 972,578 | -0.59(-2.32%) |
Feb 26, 2008 | 25.00 | 25.93 | 24.60 | 25.34 | 922,251 | +0.12(+0.49%) |
Feb 25, 2008 | 25.08 | 25.45 | 24.52 | 25.21 | 1,365,692 | +0.15(+0.61%) |
Feb 22, 2008 | 25.15 | 25.16 | 23.83 | 25.06 | 1,001,922 | -0.08(-0.32%) |
Feb 21, 2008 | 25.37 | 25.91 | 25.08 | 25.14 | 1,218,639 | -0.04(-0.14%) |
Feb 20, 2008 | 24.62 | 25.53 | 24.47 | 25.18 | 803,437 | +0.44(+1.76%) |
Feb 19, 2008 | 25.25 | 25.41 | 24.54 | 24.74 | 1,457,676 | -0.29(-1.16%) |
Feb 18, 2008 | 25.03 | 25.19 | 24.16 | 25.03 | 1,685,035 | +0.00(+0.00%) |
Feb 15, 2008 | 25.03 | 25.19 | 24.16 | 25.03 | 1,685,035 | +0.36(+1.44%) |
Feb 14, 2008 | 24.71 | 25.29 | 24.50 | 24.68 | 1,491,057 | -0.08(-0.32%) |
Feb 13, 2008 | 24.39 | 25.35 | 23.65 | 24.76 | 1,551,056 | +0.61(+2.53%) |
Feb 12, 2008 | 24.18 | 24.60 | 23.80 | 24.15 | 1,390,709 | +0.36(+1.50%) |
Feb 11, 2008 | 23.02 | 24.28 | 22.57 | 23.79 | 1,172,520 | +0.78(+3.38%) |
Feb 08, 2008 | 23.42 | 23.88 | 22.93 | 23.01 | 1,260,019 | -0.41(-1.74%) |
Feb 07, 2008 | 23.65 | 24.21 | 23.26 | 23.42 | 1,160,366 | -0.27(-1.13%) |
Feb 06, 2008 | 24.89 | 25.20 | 23.62 | 23.69 | 949,931 | -1.03(-4.17%) |
Feb 05, 2008 | 24.97 | 25.56 | 24.63 | 24.72 | 1,678,991 | -0.71(-2.80%) |
Feb 04, 2008 | 25.74 | 25.91 | 25.09 | 25.43 | 1,296,948 | -0.34(-1.32%) |
Feb 01, 2008 | 25.29 | 26.11 | 25.00 | 25.77 | 1,666,970 | +0.48(+1.90%) |
Jan 31, 2008 | 24.26 | 25.43 | 24.07 | 25.29 | 2,313,410 | +0.78(+3.17%) |
Jan 30, 2008 | 24.02 | 25.09 | 23.81 | 24.52 | 1,156,763 | +0.28(+1.17%) |
Jan 29, 2008 | 24.33 | 25.12 | 24.07 | 24.23 | 2,401,710 | +0.01(+0.03%) |
Jan 28, 2008 | 22.83 | 24.42 | 22.31 | 24.23 | 2,010,376 | +1.37(+6.01%) |
Jan 25, 2008 | 22.69 | 23.43 | 22.34 | 22.85 | 4,083,463 | -1.02(-4.29%) |
Jan 24, 2008 | 23.36 | 24.42 | 23.29 | 23.88 | 2,734,706 | +0.72(+3.11%) |
Jan 23, 2008 | 21.80 | 23.57 | 21.80 | 23.16 | 2,885,767 | +0.98(+4.42%) |
Jan 22, 2008 | 21.65 | 23.07 | 21.62 | 22.18 | 1,899,746 | -0.59(-2.59%) |
Jan 21, 2008 | 23.30 | 23.39 | 21.98 | 22.77 | 2,031,353 | +0.00(+0.00%) |
Jan 18, 2008 | 23.30 | 23.39 | 21.98 | 22.77 | 2,031,353 | -0.09(-0.38%) |
Jan 17, 2008 | 23.69 | 23.87 | 22.75 | 22.85 | 2,131,594 | -0.79(-3.35%) |
Jan 16, 2008 | 23.52 | 24.44 | 23.47 | 23.65 | 1,533,725 | -0.25(-1.06%) |
Jan 15, 2008 | 24.31 | 24.31 | 23.80 | 23.90 | 753,909 | -0.71(-2.89%) |
Jan 14, 2008 | 23.98 | 24.82 | 23.57 | 24.61 | 1,437,958 | +0.80(+3.36%) |
Jan 11, 2008 | 23.49 | 24.12 | 23.46 | 23.81 | 973,169 | +0.12(+0.49%) |
Jan 10, 2008 | 23.02 | 23.97 | 22.82 | 23.70 | 1,570,134 | +0.60(+2.61%) |
Jan 09, 2008 | 22.75 | 23.23 | 22.32 | 23.09 | 1,276,213 | +0.33(+1.47%) |
Jan 08, 2008 | 22.90 | 23.19 | 22.60 | 22.76 | 1,059,544 | -0.02(-0.10%) |
Jan 07, 2008 | 22.59 | 23.03 | 22.27 | 22.78 | 652,968 | +0.25(+1.13%) |
Jan 04, 2008 | 22.71 | 22.89 | 22.14 | 22.53 | 910,837 | -0.44(-1.93%) |
Jan 03, 2008 | 23.19 | 23.37 | 22.80 | 22.97 | 445,593 | -0.22(-0.94%) |
Jan 02, 2008 | 23.54 | 23.80 | 22.97 | 23.19 | 686,673 | -0.30(-1.27%) |