Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.44 | 21.44 | 20.71 | 20.91 | 34,027 | +0.30(+1.46%) |
Mar 28, 2008 | 21.47 | 21.47 | 20.61 | 20.61 | 25,771 | +0.07(+0.34%) |
Mar 27, 2008 | 20.74 | 20.76 | 20.49 | 20.54 | 45,977 | -0.09(-0.43%) |
Mar 26, 2008 | 20.16 | 20.71 | 20.16 | 20.63 | 62,181 | +0.20(+0.99%) |
Mar 25, 2008 | 20.29 | 20.51 | 20.08 | 20.43 | 150,146 | +0.20(+0.98%) |
Mar 24, 2008 | 19.97 | 20.36 | 19.74 | 20.23 | 64,814 | +0.05(+0.24%) |
Mar 21, 2008 | 19.35 | 20.19 | 19.33 | 20.18 | 33,482 | +0.00(+0.00%) |
Mar 20, 2008 | 19.35 | 20.19 | 19.33 | 20.18 | 33,482 | +0.71(+3.65%) |
Mar 19, 2008 | 20.02 | 20.17 | 19.47 | 19.47 | 35,647 | -0.63(-3.14%) |
Mar 18, 2008 | 19.85 | 20.13 | 19.73 | 20.10 | 27,343 | +0.39(+1.98%) |
Mar 17, 2008 | 19.01 | 19.71 | 18.74 | 19.71 | 72,630 | +0.13(+0.66%) |
Mar 14, 2008 | 20.46 | 20.46 | 19.42 | 19.59 | 70,080 | -0.64(-3.17%) |
Mar 13, 2008 | 19.87 | 20.54 | 19.63 | 20.23 | 100,385 | +0.06(+0.32%) |
Mar 12, 2008 | 20.34 | 20.51 | 20.15 | 20.16 | 116,110 | -0.05(-0.24%) |
Mar 11, 2008 | 19.91 | 20.36 | 19.91 | 20.21 | 36,660 | +0.51(+2.61%) |
Mar 10, 2008 | 19.73 | 20.64 | 19.55 | 19.70 | 48,408 | -0.23(-1.14%) |
Mar 07, 2008 | 20.14 | 20.27 | 19.72 | 19.93 | 48,813 | -0.66(-3.21%) |
Mar 06, 2008 | 21.02 | 21.02 | 20.49 | 20.59 | 71,117 | -0.29(-1.37%) |
Mar 05, 2008 | 20.84 | 20.97 | 20.70 | 20.87 | 69,073 | +0.32(+1.56%) |
Mar 04, 2008 | 21.72 | 21.72 | 20.25 | 20.55 | 105,019 | -0.43(-2.07%) |
Mar 03, 2008 | 22.05 | 22.05 | 20.75 | 20.99 | 40,914 | -0.23(-1.09%) |
Feb 29, 2008 | 22.02 | 22.02 | 21.11 | 21.22 | 56,874 | -0.78(-3.52%) |
Feb 28, 2008 | 21.97 | 22.03 | 21.85 | 22.00 | 64,206 | -0.01(-0.07%) |
Feb 27, 2008 | 21.34 | 22.12 | 21.34 | 22.01 | 148,262 | +0.30(+1.39%) |
Feb 26, 2008 | 21.35 | 21.85 | 21.35 | 21.71 | 138,743 | +0.38(+1.76%) |
Feb 25, 2008 | 21.20 | 21.41 | 21.01 | 21.33 | 75,954 | +0.14(+0.65%) |
Feb 22, 2008 | 21.05 | 21.23 | 20.81 | 21.20 | 40,711 | +0.10(+0.49%) |
Feb 21, 2008 | 21.46 | 21.52 | 21.09 | 21.09 | 40,085 | -0.52(-2.40%) |
Feb 20, 2008 | 20.73 | 21.65 | 20.73 | 21.61 | 58,079 | -0.16(-0.75%) |
Feb 19, 2008 | 22.70 | 22.70 | 21.76 | 21.77 | 27,748 | +0.11(+0.52%) |
Feb 18, 2008 | 21.58 | 21.66 | 21.32 | 21.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.58 | 21.66 | 21.32 | 21.66 | 28,783 | +0.39(+1.81%) |
Feb 14, 2008 | 21.61 | 21.72 | 21.27 | 21.27 | 39,698 | -0.28(-1.28%) |
Feb 13, 2008 | 21.55 | 21.57 | 21.27 | 21.55 | 69,067 | +0.15(+0.69%) |
Feb 12, 2008 | 21.67 | 21.72 | 21.40 | 21.40 | 35,773 | +0.27(+1.29%) |
Feb 11, 2008 | 21.22 | 21.22 | 20.66 | 21.13 | 57,320 | -0.08(-0.39%) |
Feb 08, 2008 | 20.95 | 21.23 | 20.81 | 21.21 | 81,220 | +0.28(+1.36%) |
Feb 07, 2008 | 20.88 | 21.01 | 20.57 | 20.93 | 78,587 | +0.17(+0.83%) |
Feb 06, 2008 | 21.11 | 21.23 | 20.70 | 20.76 | 83,448 | -0.42(-2.00%) |
Feb 05, 2008 | 21.46 | 21.46 | 21.08 | 21.18 | 85,068 | -0.79(-3.62%) |
Feb 04, 2008 | 22.26 | 22.37 | 21.96 | 21.98 | 116,199 | -0.25(-1.11%) |
Feb 01, 2008 | 22.04 | 22.29 | 21.93 | 22.22 | 176,821 | +0.03(+0.16%) |
Jan 31, 2008 | 21.55 | 22.39 | 21.51 | 22.19 | 109,171 | +0.14(+0.65%) |
Jan 30, 2008 | 21.97 | 22.17 | 21.67 | 22.04 | 128,210 | -0.17(-0.78%) |
Jan 29, 2008 | 22.14 | 22.22 | 21.88 | 22.22 | 108,158 | +0.02(+0.11%) |
Jan 28, 2008 | 21.87 | 22.19 | 21.55 | 22.19 | 95,196 | +0.23(+1.06%) |
Jan 25, 2008 | 22.70 | 22.70 | 21.79 | 21.96 | 72,916 | +0.24(+1.09%) |
Jan 24, 2008 | 22.12 | 22.12 | 21.40 | 21.72 | 79,397 | +0.58(+2.76%) |
Jan 23, 2008 | 19.72 | 21.21 | 19.72 | 21.14 | 342,403 | +0.60(+2.91%) |
Jan 22, 2008 | 20.06 | 20.71 | 18.76 | 20.54 | 217,330 | -0.80(-3.75%) |
Jan 21, 2008 | 21.77 | 21.77 | 21.22 | 21.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.77 | 21.77 | 21.22 | 21.34 | 77,078 | +0.14(+0.66%) |
Jan 17, 2008 | 21.77 | 21.77 | 20.84 | 21.21 | 276,595 | -0.42(-1.94%) |
Jan 16, 2008 | 21.67 | 21.81 | 21.31 | 21.62 | 154,946 | -0.17(-0.79%) |
Jan 15, 2008 | 22.66 | 22.66 | 21.74 | 21.80 | 92,753 | -0.88(-3.88%) |
Jan 14, 2008 | 23.65 | 23.65 | 22.54 | 22.68 | 122,539 | +0.07(+0.33%) |
Jan 11, 2008 | 22.61 | 22.66 | 22.39 | 22.60 | 242,648 | -0.39(-1.72%) |
Jan 10, 2008 | 22.99 | 23.01 | 22.56 | 23.00 | 57,927 | -0.04(-0.19%) |
Jan 09, 2008 | 22.75 | 23.09 | 22.75 | 23.04 | 111,592 | +0.29(+1.28%) |
Jan 08, 2008 | 23.20 | 23.30 | 22.75 | 22.75 | 98,841 | -0.48(-2.06%) |
Jan 07, 2008 | 22.98 | 23.33 | 22.98 | 23.23 | 66,839 | +0.12(+0.52%) |
Jan 04, 2008 | 24.15 | 24.15 | 23.02 | 23.11 | 91,347 | -0.59(-2.48%) |
Jan 03, 2008 | 23.70 | 23.76 | 23.56 | 23.70 | 61,565 | -0.24(-0.99%) |
Jan 02, 2008 | 24.42 | 24.42 | 23.94 | 23.94 | 100,968 | -0.43(-1.76%) |