Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.89 | 25.58 | 24.74 | 25.06 | 506,873 | +0.16(+0.66%) |
Mar 28, 2008 | 25.24 | 25.36 | 24.51 | 24.90 | 263,435 | -0.30(-1.20%) |
Mar 27, 2008 | 26.02 | 26.34 | 24.72 | 25.20 | 501,956 | -1.30(-4.91%) |
Mar 26, 2008 | 25.30 | 27.13 | 24.81 | 26.50 | 729,488 | +0.79(+3.06%) |
Mar 25, 2008 | 25.20 | 26.02 | 25.19 | 25.72 | 583,061 | +0.70(+2.81%) |
Mar 24, 2008 | 24.29 | 25.38 | 24.14 | 25.01 | 753,947 | +0.87(+3.61%) |
Mar 21, 2008 | 23.87 | 24.86 | 23.45 | 24.14 | 1,409,065 | +0.00(+0.00%) |
Mar 20, 2008 | 23.87 | 24.86 | 23.45 | 24.14 | 1,409,065 | +0.36(+1.53%) |
Mar 19, 2008 | 24.43 | 24.75 | 23.48 | 23.78 | 807,328 | -0.15(-0.61%) |
Mar 18, 2008 | 23.66 | 25.01 | 22.81 | 23.92 | 1,504,590 | -0.22(-0.90%) |
Mar 17, 2008 | 23.66 | 24.77 | 23.16 | 24.14 | 717,476 | -0.36(-1.48%) |
Mar 14, 2008 | 24.74 | 24.80 | 23.28 | 24.51 | 859,087 | +0.04(+0.15%) |
Mar 13, 2008 | 22.99 | 24.58 | 22.86 | 24.47 | 994,521 | +1.10(+4.69%) |
Mar 12, 2008 | 23.69 | 24.05 | 23.37 | 23.37 | 587,102 | -0.10(-0.44%) |
Mar 11, 2008 | 23.24 | 24.96 | 23.03 | 23.48 | 555,792 | +0.92(+4.08%) |
Mar 10, 2008 | 23.19 | 23.40 | 22.41 | 22.56 | 333,178 | -0.64(-2.76%) |
Mar 07, 2008 | 22.99 | 24.23 | 22.51 | 23.20 | 604,959 | +0.00(+0.00%) |
Mar 06, 2008 | 23.38 | 24.08 | 23.05 | 23.20 | 439,342 | -0.35(-1.49%) |
Mar 05, 2008 | 23.01 | 24.19 | 22.84 | 23.55 | 453,161 | +0.39(+1.70%) |
Mar 04, 2008 | 22.89 | 23.90 | 22.49 | 23.16 | 514,145 | +0.07(+0.29%) |
Mar 03, 2008 | 23.08 | 23.12 | 22.30 | 23.09 | 494,148 | +0.10(+0.42%) |
Feb 29, 2008 | 22.84 | 23.59 | 22.41 | 22.99 | 820,589 | -0.24(-1.04%) |
Feb 28, 2008 | 23.47 | 23.57 | 22.81 | 23.24 | 703,250 | -0.25(-1.08%) |
Feb 27, 2008 | 22.46 | 24.12 | 22.39 | 23.49 | 1,444,391 | +0.77(+3.38%) |
Feb 26, 2008 | 21.86 | 22.81 | 21.80 | 22.72 | 1,101,981 | +0.68(+3.10%) |
Feb 25, 2008 | 21.17 | 22.12 | 20.78 | 22.04 | 695,938 | +0.91(+4.33%) |
Feb 22, 2008 | 21.21 | 21.26 | 20.48 | 21.12 | 599,262 | +0.07(+0.34%) |
Feb 21, 2008 | 21.76 | 22.30 | 20.83 | 21.05 | 581,407 | -0.47(-2.19%) |
Feb 20, 2008 | 20.88 | 21.61 | 20.25 | 21.52 | 1,000,112 | -0.13(-0.61%) |
Feb 19, 2008 | 21.64 | 22.27 | 20.68 | 21.66 | 2,149,428 | -1.05(-4.61%) |
Feb 18, 2008 | 22.39 | 22.90 | 22.13 | 22.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.39 | 22.90 | 22.13 | 22.70 | 824,516 | +0.04(+0.16%) |
Feb 14, 2008 | 23.20 | 23.20 | 22.42 | 22.67 | 577,442 | -0.53(-2.29%) |
Feb 13, 2008 | 22.51 | 23.28 | 22.13 | 23.20 | 625,370 | +0.90(+4.04%) |
Feb 12, 2008 | 21.81 | 22.78 | 21.73 | 22.30 | 868,633 | +0.56(+2.56%) |
Feb 11, 2008 | 22.28 | 22.39 | 21.61 | 21.74 | 759,561 | -0.35(-1.59%) |
Feb 08, 2008 | 21.93 | 22.85 | 21.84 | 22.09 | 882,959 | -0.04(-0.16%) |
Feb 07, 2008 | 21.57 | 22.44 | 21.24 | 22.13 | 661,902 | +0.57(+2.64%) |
Feb 06, 2008 | 21.56 | 21.95 | 21.01 | 21.56 | 1,029,612 | -0.01(-0.06%) |
Feb 05, 2008 | 22.38 | 22.86 | 21.34 | 21.57 | 941,158 | -0.93(-4.14%) |
Feb 04, 2008 | 22.51 | 22.57 | 21.90 | 22.50 | 1,040,398 | -0.01(-0.05%) |
Feb 01, 2008 | 22.32 | 22.94 | 21.79 | 22.52 | 1,597,139 | +0.25(+1.11%) |
Jan 31, 2008 | 19.94 | 22.81 | 19.82 | 22.27 | 1,700,596 | +2.18(+10.84%) |
Jan 30, 2008 | 20.00 | 20.58 | 19.67 | 20.09 | 796,421 | +0.05(+0.24%) |
Jan 29, 2008 | 19.72 | 20.09 | 19.14 | 20.04 | 1,029,298 | +0.44(+2.25%) |
Jan 28, 2008 | 19.67 | 19.68 | 19.24 | 19.60 | 842,296 | +0.21(+1.06%) |
Jan 25, 2008 | 20.72 | 20.88 | 19.21 | 19.39 | 1,054,816 | -1.14(-5.57%) |
Jan 24, 2008 | 20.31 | 21.03 | 20.31 | 20.54 | 1,226,523 | +0.28(+1.37%) |
Jan 23, 2008 | 18.85 | 20.43 | 18.64 | 20.26 | 862,197 | +1.00(+5.22%) |
Jan 22, 2008 | 18.27 | 22.56 | 18.24 | 19.25 | 633,633 | +0.23(+1.21%) |
Jan 21, 2008 | 19.49 | 19.85 | 18.52 | 19.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.49 | 19.85 | 18.52 | 19.02 | 870,460 | -0.35(-1.81%) |
Jan 17, 2008 | 20.03 | 20.74 | 19.19 | 19.37 | 847,014 | -0.62(-3.12%) |
Jan 16, 2008 | 20.02 | 20.33 | 19.74 | 20.00 | 1,067,447 | +0.07(+0.36%) |
Jan 15, 2008 | 19.53 | 20.11 | 19.48 | 19.93 | 1,203,019 | +0.05(+0.24%) |
Jan 14, 2008 | 20.36 | 20.36 | 19.74 | 19.88 | 733,041 | -0.30(-1.50%) |
Jan 11, 2008 | 20.44 | 20.48 | 19.91 | 20.18 | 472,101 | -0.39(-1.88%) |
Jan 10, 2008 | 20.13 | 20.91 | 19.65 | 20.57 | 1,103,652 | +0.25(+1.22%) |
Jan 09, 2008 | 20.27 | 20.49 | 19.91 | 20.32 | 1,073,491 | +0.04(+0.21%) |
Jan 08, 2008 | 20.77 | 20.80 | 20.11 | 20.28 | 983,172 | -0.28(-1.38%) |
Jan 07, 2008 | 20.26 | 20.86 | 19.88 | 20.56 | 709,656 | +0.42(+2.07%) |
Jan 04, 2008 | 21.00 | 21.18 | 19.90 | 20.14 | 690,600 | -1.10(-5.16%) |
Jan 03, 2008 | 21.52 | 21.66 | 21.24 | 21.24 | 720,861 | -0.31(-1.43%) |
Jan 02, 2008 | 22.17 | 22.52 | 21.50 | 21.55 | 583,061 | -0.70(-3.13%) |