Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.73 | 21.73 | 20.95 | 21.29 | 23,065 | +0.03(+0.16%) |
Mar 28, 2008 | 21.21 | 21.26 | 21.00 | 21.26 | 3,203 | +0.00(+0.00%) |
Mar 27, 2008 | 21.38 | 21.38 | 21.15 | 21.26 | 4,805 | -0.17(-0.80%) |
Mar 26, 2008 | 21.49 | 21.68 | 20.99 | 21.43 | 16,017 | +0.36(+1.70%) |
Mar 25, 2008 | 21.05 | 21.23 | 20.30 | 21.07 | 16,193 | +0.14(+0.67%) |
Mar 24, 2008 | 20.12 | 20.96 | 20.12 | 20.93 | 9,930 | +0.23(+1.13%) |
Mar 21, 2008 | 21.03 | 21.14 | 19.74 | 20.70 | 30,433 | +0.00(+0.00%) |
Mar 20, 2008 | 21.03 | 21.14 | 19.74 | 20.70 | 30,433 | -0.72(-3.35%) |
Mar 19, 2008 | 21.43 | 21.43 | 21.07 | 21.41 | 3,523 | -0.02(-0.09%) |
Mar 18, 2008 | 22.01 | 22.48 | 21.38 | 21.43 | 10,251 | -0.57(-2.61%) |
Mar 17, 2008 | 21.88 | 22.01 | 21.38 | 22.01 | 7,688 | +0.38(+1.75%) |
Mar 14, 2008 | 22.07 | 22.07 | 21.62 | 21.63 | 4,484 | +0.00(+0.01%) |
Mar 13, 2008 | 21.52 | 21.63 | 21.50 | 21.63 | 11,212 | -0.15(-0.67%) |
Mar 12, 2008 | 21.02 | 21.89 | 21.02 | 21.77 | 4,805 | -0.02(-0.07%) |
Mar 11, 2008 | 21.85 | 21.85 | 21.22 | 21.79 | 8,713 | +0.14(+0.63%) |
Mar 10, 2008 | 21.33 | 21.85 | 21.33 | 21.65 | 13,775 | -0.20(-0.91%) |
Mar 07, 2008 | 21.97 | 22.02 | 21.23 | 21.85 | 12,814 | +0.37(+1.74%) |
Mar 06, 2008 | 22.15 | 22.40 | 21.48 | 21.48 | 21,783 | -0.33(-1.50%) |
Mar 05, 2008 | 22.13 | 22.13 | 21.61 | 21.80 | 11,619 | +0.11(+0.50%) |
Mar 04, 2008 | 21.70 | 21.94 | 21.62 | 21.69 | 6,407 | +0.08(+0.38%) |
Mar 03, 2008 | 22.19 | 22.19 | 21.25 | 21.61 | 17,872 | +0.10(+0.48%) |
Feb 29, 2008 | 22.16 | 22.26 | 21.38 | 21.51 | 16,978 | -0.34(-1.57%) |
Feb 28, 2008 | 21.85 | 21.90 | 21.66 | 21.85 | 6,503 | +0.15(+0.68%) |
Feb 27, 2008 | 22.07 | 22.07 | 21.29 | 21.71 | 34,598 | -0.38(-1.71%) |
Feb 26, 2008 | 22.19 | 22.47 | 21.64 | 22.09 | 17,619 | -0.07(-0.32%) |
Feb 25, 2008 | 22.03 | 22.19 | 21.62 | 22.16 | 11,853 | +0.34(+1.57%) |
Feb 22, 2008 | 21.47 | 22.15 | 21.24 | 21.81 | 22,104 | +0.06(+0.26%) |
Feb 21, 2008 | 21.84 | 22.01 | 21.45 | 21.76 | 27,931 | -0.02(-0.09%) |
Feb 20, 2008 | 21.41 | 21.85 | 21.41 | 21.78 | 20,342 | +0.10(+0.46%) |
Feb 19, 2008 | 21.85 | 21.85 | 21.34 | 21.68 | 28,191 | +0.29(+1.37%) |
Feb 18, 2008 | 21.69 | 21.69 | 20.88 | 21.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.69 | 21.69 | 20.88 | 21.38 | 14,415 | -0.06(-0.29%) |
Feb 14, 2008 | 20.65 | 21.62 | 20.35 | 21.45 | 29,792 | +0.91(+4.41%) |
Feb 13, 2008 | 19.69 | 20.85 | 19.58 | 20.54 | 23,065 | +0.84(+4.28%) |
Feb 12, 2008 | 19.45 | 19.70 | 19.00 | 19.70 | 37,192 | +0.28(+1.45%) |
Feb 11, 2008 | 18.73 | 19.45 | 18.73 | 19.42 | 31,394 | +0.53(+2.81%) |
Feb 08, 2008 | 18.73 | 18.95 | 18.57 | 18.89 | 116,928 | +0.16(+0.83%) |
Feb 07, 2008 | 18.63 | 18.93 | 18.59 | 18.73 | 45,810 | +0.21(+1.11%) |
Feb 06, 2008 | 18.81 | 18.90 | 18.39 | 18.52 | 22,745 | -0.28(-1.51%) |
Feb 05, 2008 | 19.82 | 19.82 | 18.56 | 18.81 | 41,325 | -0.10(-0.51%) |
Feb 04, 2008 | 20.13 | 20.13 | 18.60 | 18.90 | 42,927 | -0.57(-2.92%) |
Feb 01, 2008 | 19.12 | 20.02 | 19.12 | 19.47 | 16,017 | +0.12(+0.63%) |
Jan 31, 2008 | 18.18 | 19.35 | 17.95 | 19.35 | 12,814 | +0.94(+5.09%) |
Jan 30, 2008 | 18.42 | 18.78 | 17.61 | 18.41 | 29,792 | -0.10(-0.52%) |
Jan 29, 2008 | 18.40 | 18.57 | 18.40 | 18.51 | 8,969 | +0.15(+0.82%) |
Jan 28, 2008 | 17.66 | 18.36 | 17.56 | 18.36 | 47,732 | +0.57(+3.19%) |
Jan 25, 2008 | 17.56 | 17.89 | 17.56 | 17.79 | 18,260 | +0.37(+2.15%) |
Jan 24, 2008 | 17.14 | 18.04 | 17.14 | 17.42 | 28,511 | +0.05(+0.27%) |
Jan 23, 2008 | 17.61 | 17.76 | 16.91 | 17.37 | 29,792 | -0.23(-1.33%) |
Jan 22, 2008 | 17.14 | 17.76 | 16.85 | 17.61 | 21,783 | -0.15(-0.83%) |
Jan 21, 2008 | 18.18 | 18.46 | 17.52 | 17.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.18 | 18.46 | 17.52 | 17.75 | 33,316 | -0.46(-2.52%) |
Jan 17, 2008 | 18.35 | 18.79 | 17.88 | 18.21 | 31,394 | -0.39(-2.08%) |
Jan 16, 2008 | 18.42 | 18.88 | 18.42 | 18.60 | 26,268 | +0.02(+0.12%) |
Jan 15, 2008 | 18.54 | 18.99 | 18.31 | 18.58 | 17,299 | +0.16(+0.85%) |
Jan 14, 2008 | 17.98 | 18.70 | 17.98 | 18.42 | 41,645 | +0.05(+0.29%) |
Jan 11, 2008 | 17.70 | 18.44 | 17.64 | 18.37 | 68,875 | -0.05(-0.29%) |
Jan 10, 2008 | 18.89 | 19.72 | 18.36 | 18.42 | 38,640 | -0.90(-4.65%) |
Jan 09, 2008 | 19.21 | 19.55 | 19.12 | 19.32 | 12,814 | +0.20(+1.04%) |
Jan 08, 2008 | 18.73 | 19.46 | 18.26 | 19.12 | 35,254 | +0.23(+1.22%) |
Jan 07, 2008 | 19.79 | 19.79 | 17.77 | 18.89 | 144,639 | -1.06(-5.31%) |
Jan 04, 2008 | 20.91 | 20.98 | 19.67 | 19.95 | 23,385 | -1.00(-4.77%) |
Jan 03, 2008 | 21.32 | 21.32 | 20.91 | 20.95 | 18,580 | -0.42(-1.97%) |
Jan 02, 2008 | 21.70 | 21.79 | 21.27 | 21.37 | 13,775 | -0.33(-1.51%) |