Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.64 | 21.96 | 21.54 | 21.89 | 745,867 | +0.19(+0.86%) |
Mar 28, 2008 | 21.90 | 21.99 | 21.62 | 21.70 | 703,867 | -0.11(-0.50%) |
Mar 27, 2008 | 21.74 | 22.00 | 21.62 | 21.81 | 782,201 | +0.09(+0.43%) |
Mar 26, 2008 | 21.89 | 21.89 | 21.59 | 21.71 | 512,208 | -0.24(-1.10%) |
Mar 25, 2008 | 21.57 | 22.00 | 21.39 | 21.96 | 461,937 | +0.43(+2.00%) |
Mar 24, 2008 | 21.74 | 21.95 | 21.47 | 21.53 | 411,123 | -0.16(-0.73%) |
Mar 21, 2008 | 20.88 | 21.68 | 20.88 | 21.68 | 574,362 | +0.00(+0.00%) |
Mar 20, 2008 | 20.88 | 21.68 | 20.88 | 21.68 | 574,362 | +0.77(+3.66%) |
Mar 19, 2008 | 21.39 | 21.68 | 20.92 | 20.92 | 913,270 | -0.52(-2.44%) |
Mar 18, 2008 | 21.55 | 21.65 | 21.07 | 21.44 | 896,873 | +0.21(+0.98%) |
Mar 17, 2008 | 21.19 | 21.47 | 21.17 | 21.23 | 518,484 | -0.15(-0.72%) |
Mar 14, 2008 | 21.79 | 21.79 | 21.24 | 21.39 | 539,135 | -0.27(-1.23%) |
Mar 13, 2008 | 21.46 | 21.76 | 21.19 | 21.65 | 689,351 | -0.10(-0.48%) |
Mar 12, 2008 | 22.26 | 22.38 | 21.76 | 21.76 | 449,447 | -0.41(-1.87%) |
Mar 11, 2008 | 22.23 | 22.23 | 21.59 | 22.17 | 623,862 | +0.31(+1.42%) |
Mar 10, 2008 | 22.00 | 22.29 | 21.86 | 21.86 | 303,859 | -0.15(-0.67%) |
Mar 07, 2008 | 21.82 | 22.19 | 21.71 | 22.01 | 532,251 | +0.10(+0.45%) |
Mar 06, 2008 | 22.04 | 22.05 | 21.76 | 21.91 | 518,828 | -0.21(-0.94%) |
Mar 05, 2008 | 22.20 | 22.44 | 22.00 | 22.12 | 585,729 | -0.07(-0.33%) |
Mar 04, 2008 | 22.12 | 22.27 | 21.91 | 22.19 | 492,570 | -0.07(-0.31%) |
Mar 03, 2008 | 22.52 | 22.52 | 22.17 | 22.26 | 451,877 | -0.26(-1.16%) |
Feb 29, 2008 | 22.77 | 22.77 | 22.28 | 22.52 | 495,202 | -0.14(-0.63%) |
Feb 28, 2008 | 22.90 | 22.92 | 22.53 | 22.67 | 465,846 | -0.35(-1.52%) |
Feb 27, 2008 | 23.02 | 23.28 | 22.96 | 23.02 | 305,960 | -0.11(-0.49%) |
Feb 26, 2008 | 22.88 | 23.19 | 22.53 | 23.13 | 473,944 | +0.22(+0.95%) |
Feb 25, 2008 | 22.67 | 22.95 | 22.41 | 22.91 | 445,601 | +0.28(+1.22%) |
Feb 22, 2008 | 22.35 | 22.65 | 22.13 | 22.64 | 594,131 | +0.28(+1.24%) |
Feb 21, 2008 | 23.06 | 23.11 | 22.33 | 22.36 | 590,590 | -0.61(-2.65%) |
Feb 20, 2008 | 22.68 | 22.97 | 22.65 | 22.97 | 620,724 | +0.23(+1.00%) |
Feb 19, 2008 | 23.23 | 23.27 | 22.65 | 22.74 | 527,398 | -0.37(-1.60%) |
Feb 18, 2008 | 22.62 | 23.18 | 22.62 | 23.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.62 | 23.18 | 22.62 | 23.11 | 607,362 | +0.40(+1.74%) |
Feb 14, 2008 | 23.64 | 23.64 | 22.71 | 22.72 | 771,349 | -0.94(-3.97%) |
Feb 13, 2008 | 23.41 | 23.84 | 23.15 | 23.65 | 839,779 | +0.41(+1.74%) |
Feb 12, 2008 | 23.80 | 23.83 | 23.07 | 23.25 | 662,227 | -0.40(-1.67%) |
Feb 11, 2008 | 23.46 | 23.70 | 23.04 | 23.64 | 1,052,761 | -0.58(-2.41%) |
Feb 08, 2008 | 24.43 | 24.44 | 24.20 | 24.23 | 532,049 | -0.22(-0.91%) |
Feb 07, 2008 | 24.15 | 24.73 | 24.12 | 24.45 | 528,405 | +0.20(+0.84%) |
Feb 06, 2008 | 24.52 | 24.55 | 24.19 | 24.25 | 508,767 | -0.05(-0.22%) |
Feb 05, 2008 | 24.26 | 24.63 | 24.23 | 24.30 | 461,392 | -0.21(-0.87%) |
Feb 04, 2008 | 24.32 | 24.68 | 24.21 | 24.51 | 532,656 | +0.10(+0.40%) |
Feb 01, 2008 | 23.75 | 24.45 | 23.65 | 24.42 | 884,116 | +0.59(+2.47%) |
Jan 31, 2008 | 22.89 | 23.95 | 22.89 | 23.83 | 681,298 | +0.64(+2.75%) |
Jan 30, 2008 | 23.42 | 23.70 | 23.07 | 23.19 | 454,914 | -0.19(-0.80%) |
Jan 29, 2008 | 23.02 | 23.44 | 22.99 | 23.38 | 354,092 | +0.63(+2.78%) |
Jan 28, 2008 | 22.11 | 22.88 | 22.01 | 22.75 | 525,603 | +0.55(+2.47%) |
Jan 25, 2008 | 22.69 | 22.69 | 22.00 | 22.20 | 584,889 | -0.36(-1.58%) |
Jan 24, 2008 | 22.85 | 23.04 | 22.07 | 22.55 | 576,386 | -0.23(-1.02%) |
Jan 23, 2008 | 21.71 | 22.86 | 21.64 | 22.79 | 439,122 | +0.58(+2.60%) |
Jan 22, 2008 | 21.98 | 22.60 | 21.03 | 22.21 | 580,840 | +0.40(+1.83%) |
Jan 21, 2008 | 22.41 | 22.41 | 21.64 | 21.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.41 | 22.41 | 21.64 | 21.81 | 471,070 | -0.53(-2.39%) |
Jan 17, 2008 | 23.22 | 23.22 | 22.33 | 22.34 | 429,352 | -0.82(-3.56%) |
Jan 16, 2008 | 23.27 | 23.48 | 23.05 | 23.17 | 286,877 | -0.15(-0.66%) |
Jan 15, 2008 | 23.41 | 23.48 | 23.23 | 23.32 | 218,043 | -0.34(-1.42%) |
Jan 14, 2008 | 23.71 | 23.80 | 23.48 | 23.65 | 222,699 | +0.11(+0.46%) |
Jan 11, 2008 | 23.63 | 23.78 | 23.47 | 23.55 | 335,668 | -0.19(-0.79%) |
Jan 10, 2008 | 23.38 | 24.05 | 23.22 | 23.73 | 577,601 | +0.26(+1.12%) |
Jan 09, 2008 | 23.48 | 23.73 | 22.98 | 23.47 | 634,916 | -0.07(-0.29%) |
Jan 08, 2008 | 23.88 | 24.16 | 23.51 | 23.54 | 419,160 | -0.30(-1.24%) |
Jan 07, 2008 | 24.18 | 24.31 | 23.60 | 23.84 | 914,889 | -0.16(-0.68%) |
Jan 04, 2008 | 23.96 | 24.28 | 23.84 | 24.00 | 628,081 | -0.24(-0.98%) |
Jan 03, 2008 | 24.45 | 24.60 | 24.22 | 24.24 | 524,279 | -0.22(-0.89%) |
Jan 02, 2008 | 24.53 | 24.60 | 24.25 | 24.45 | 416,002 | -0.15(-0.60%) |