Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.37 | 20.73 | 20.24 | 20.45 | 87,930 | +0.03(+0.15%) |
Mar 28, 2008 | 20.78 | 21.09 | 20.11 | 20.42 | 86,014 | -0.29(-1.40%) |
Mar 27, 2008 | 21.18 | 21.26 | 20.67 | 20.71 | 81,046 | -0.47(-2.22%) |
Mar 26, 2008 | 21.35 | 21.39 | 20.61 | 21.18 | 130,720 | -0.24(-1.12%) |
Mar 25, 2008 | 20.25 | 21.51 | 20.25 | 21.42 | 195,616 | +1.29(+6.41%) |
Mar 24, 2008 | 20.21 | 20.31 | 19.94 | 20.13 | 128,990 | +0.09(+0.45%) |
Mar 21, 2008 | 20.12 | 20.23 | 19.82 | 20.04 | 221,631 | +0.00(+0.00%) |
Mar 20, 2008 | 20.12 | 20.23 | 19.82 | 20.04 | 221,631 | +0.08(+0.40%) |
Mar 19, 2008 | 20.50 | 20.51 | 19.80 | 19.96 | 151,772 | -0.47(-2.30%) |
Mar 18, 2008 | 20.23 | 20.43 | 19.96 | 20.43 | 130,952 | +0.43(+2.15%) |
Mar 17, 2008 | 20.00 | 20.44 | 19.89 | 20.00 | 99,971 | -0.22(-1.09%) |
Mar 14, 2008 | 20.50 | 20.63 | 20.00 | 20.22 | 108,902 | -0.26(-1.27%) |
Mar 13, 2008 | 20.05 | 20.62 | 20.00 | 20.48 | 191,924 | +0.12(+0.59%) |
Mar 12, 2008 | 20.29 | 20.53 | 19.92 | 20.36 | 126,690 | +0.06(+0.30%) |
Mar 11, 2008 | 20.27 | 20.44 | 19.94 | 20.30 | 114,074 | +0.32(+1.60%) |
Mar 10, 2008 | 20.00 | 20.09 | 19.81 | 19.98 | 193,245 | -0.02(-0.10%) |
Mar 07, 2008 | 19.67 | 20.13 | 19.40 | 20.00 | 205,817 | +0.16(+0.81%) |
Mar 06, 2008 | 19.92 | 20.14 | 19.80 | 19.84 | 135,756 | -0.09(-0.45%) |
Mar 05, 2008 | 20.00 | 20.11 | 19.52 | 19.93 | 196,834 | -0.09(-0.45%) |
Mar 04, 2008 | 19.10 | 20.37 | 18.44 | 20.02 | 543,548 | -1.12(-5.30%) |
Mar 03, 2008 | 21.25 | 21.43 | 20.45 | 21.14 | 199,861 | -0.10(-0.47%) |
Feb 29, 2008 | 21.85 | 22.50 | 21.24 | 21.24 | 164,520 | -0.67(-3.06%) |
Feb 28, 2008 | 22.00 | 22.24 | 21.78 | 21.91 | 130,579 | -0.24(-1.08%) |
Feb 27, 2008 | 22.44 | 22.73 | 21.76 | 22.15 | 267,811 | -0.47(-2.08%) |
Feb 26, 2008 | 23.20 | 23.44 | 22.45 | 22.62 | 241,075 | -0.62(-2.67%) |
Feb 25, 2008 | 23.52 | 23.61 | 23.06 | 23.24 | 197,061 | -0.22(-0.94%) |
Feb 22, 2008 | 23.80 | 23.86 | 23.20 | 23.46 | 58,781 | -0.30(-1.26%) |
Feb 21, 2008 | 24.00 | 24.10 | 23.50 | 23.76 | 73,467 | -0.18(-0.75%) |
Feb 20, 2008 | 23.22 | 23.98 | 23.06 | 23.94 | 59,966 | +0.60(+2.57%) |
Feb 19, 2008 | 23.42 | 23.47 | 23.05 | 23.34 | 51,217 | +0.24(+1.04%) |
Feb 18, 2008 | 23.04 | 23.54 | 23.00 | 23.10 | 76,415 | +0.00(+0.00%) |
Feb 15, 2008 | 23.04 | 23.54 | 23.00 | 23.10 | 76,415 | -0.11(-0.47%) |
Feb 14, 2008 | 23.76 | 23.76 | 23.01 | 23.21 | 60,056 | -0.45(-1.90%) |
Feb 13, 2008 | 23.50 | 23.68 | 23.16 | 23.66 | 52,681 | +0.19(+0.81%) |
Feb 12, 2008 | 23.40 | 23.49 | 23.01 | 23.47 | 65,879 | +0.14(+0.60%) |
Feb 11, 2008 | 23.20 | 23.34 | 22.50 | 23.33 | 51,447 | +0.21(+0.91%) |
Feb 08, 2008 | 22.99 | 23.25 | 22.70 | 23.12 | 71,412 | +0.03(+0.13%) |
Feb 07, 2008 | 22.64 | 23.33 | 22.64 | 23.09 | 125,735 | +0.17(+0.74%) |
Feb 06, 2008 | 23.44 | 23.44 | 22.75 | 22.92 | 93,235 | -0.38(-1.63%) |
Feb 05, 2008 | 22.86 | 23.36 | 22.73 | 23.30 | 115,974 | +0.30(+1.30%) |
Feb 04, 2008 | 23.37 | 23.72 | 22.81 | 23.00 | 45,480 | -0.47(-2.00%) |
Feb 01, 2008 | 23.15 | 23.50 | 22.55 | 23.47 | 105,068 | +0.46(+2.00%) |
Jan 31, 2008 | 22.78 | 23.23 | 22.35 | 23.01 | 58,230 | +0.01(+0.04%) |
Jan 30, 2008 | 23.13 | 23.28 | 22.52 | 23.00 | 47,564 | -0.26(-1.12%) |
Jan 29, 2008 | 23.85 | 23.85 | 22.92 | 23.26 | 88,124 | -0.53(-2.23%) |
Jan 28, 2008 | 23.24 | 23.90 | 22.44 | 23.79 | 95,129 | +0.49(+2.10%) |
Jan 25, 2008 | 23.32 | 23.55 | 22.74 | 23.30 | 57,364 | +0.25(+1.08%) |
Jan 24, 2008 | 23.76 | 24.13 | 22.93 | 23.05 | 143,659 | -0.54(-2.29%) |
Jan 23, 2008 | 21.73 | 23.62 | 21.23 | 23.59 | 174,002 | +0.79(+3.46%) |
Jan 22, 2008 | 21.34 | 23.22 | 20.26 | 22.80 | 172,072 | -0.15(-0.65%) |
Jan 21, 2008 | 24.47 | 24.66 | 22.91 | 22.95 | 188,406 | +0.00(+0.00%) |
Jan 18, 2008 | 24.47 | 24.66 | 22.91 | 22.95 | 188,406 | -1.54(-6.29%) |
Jan 17, 2008 | 24.70 | 25.06 | 24.02 | 24.49 | 184,215 | -0.21(-0.85%) |
Jan 16, 2008 | 23.31 | 24.88 | 23.31 | 24.70 | 176,414 | +1.36(+5.83%) |
Jan 15, 2008 | 23.38 | 24.12 | 23.28 | 23.34 | 151,796 | -0.35(-1.48%) |
Jan 14, 2008 | 23.63 | 23.95 | 23.47 | 23.69 | 64,414 | +0.27(+1.15%) |
Jan 11, 2008 | 23.26 | 23.63 | 22.40 | 23.42 | 96,827 | -0.07(-0.30%) |
Jan 10, 2008 | 22.38 | 23.82 | 21.65 | 23.49 | 111,383 | +1.36(+6.15%) |
Jan 09, 2008 | 23.12 | 23.12 | 20.95 | 22.13 | 211,723 | -0.90(-3.91%) |
Jan 08, 2008 | 23.44 | 23.85 | 23.00 | 23.03 | 113,935 | -0.26(-1.12%) |
Jan 07, 2008 | 23.00 | 23.54 | 22.49 | 23.29 | 76,587 | +0.21(+0.91%) |
Jan 04, 2008 | 24.71 | 24.77 | 23.06 | 23.08 | 77,117 | -1.72(-6.94%) |
Jan 03, 2008 | 24.11 | 25.40 | 24.11 | 24.80 | 151,926 | +0.78(+3.25%) |
Jan 02, 2008 | 24.72 | 24.72 | 23.38 | 24.02 | 135,250 | -0.18(-0.74%) |