Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.27 | 25.70 | 24.93 | 25.61 | 965,620 | +0.16(+0.63%) |
Mar 28, 2008 | 25.37 | 26.06 | 25.13 | 25.45 | 740,074 | +0.13(+0.50%) |
Mar 27, 2008 | 26.03 | 26.11 | 25.32 | 25.32 | 1,001,349 | -0.69(-2.66%) |
Mar 26, 2008 | 25.16 | 26.22 | 25.03 | 26.01 | 1,753,730 | +0.78(+3.10%) |
Mar 25, 2008 | 24.56 | 25.64 | 24.53 | 25.23 | 1,458,129 | +0.63(+2.58%) |
Mar 24, 2008 | 23.70 | 24.95 | 23.70 | 24.59 | 1,038,294 | +1.05(+4.47%) |
Mar 21, 2008 | 23.82 | 24.40 | 23.09 | 23.54 | 2,465,491 | +0.00(+0.00%) |
Mar 20, 2008 | 23.82 | 24.40 | 23.09 | 23.54 | 2,465,491 | -0.30(-1.27%) |
Mar 19, 2008 | 25.10 | 25.10 | 23.59 | 23.85 | 2,005,858 | -1.27(-5.05%) |
Mar 18, 2008 | 23.83 | 25.20 | 23.83 | 25.11 | 1,822,719 | +1.79(+7.69%) |
Mar 17, 2008 | 23.89 | 24.02 | 22.91 | 23.32 | 1,576,574 | -1.36(-5.51%) |
Mar 14, 2008 | 24.95 | 24.95 | 23.86 | 24.68 | 2,492,519 | +0.00(+0.00%) |
Mar 13, 2008 | 23.53 | 24.70 | 23.11 | 24.68 | 1,378,345 | +1.09(+4.60%) |
Mar 12, 2008 | 23.96 | 23.96 | 23.22 | 23.59 | 1,298,561 | -0.29(-1.20%) |
Mar 11, 2008 | 23.48 | 23.88 | 22.94 | 23.88 | 1,110,278 | +1.09(+4.79%) |
Mar 10, 2008 | 23.43 | 23.47 | 22.72 | 22.79 | 874,186 | -0.60(-2.57%) |
Mar 07, 2008 | 24.00 | 24.07 | 23.03 | 23.39 | 1,454,878 | -0.80(-3.31%) |
Mar 06, 2008 | 24.88 | 24.97 | 23.93 | 24.19 | 1,180,548 | -0.85(-3.38%) |
Mar 05, 2008 | 24.25 | 25.23 | 24.16 | 25.03 | 1,123,676 | +0.95(+3.94%) |
Mar 04, 2008 | 24.51 | 24.77 | 23.74 | 24.09 | 3,095,763 | -0.54(-2.18%) |
Mar 03, 2008 | 24.34 | 24.98 | 24.09 | 24.62 | 1,543,274 | +0.53(+2.21%) |
Feb 29, 2008 | 25.24 | 25.24 | 23.89 | 24.09 | 1,387,111 | -1.28(-5.05%) |
Feb 28, 2008 | 25.20 | 25.77 | 25.14 | 25.37 | 1,488,751 | +0.16(+0.63%) |
Feb 27, 2008 | 25.26 | 25.72 | 24.98 | 25.21 | 1,662,869 | -0.11(-0.43%) |
Feb 26, 2008 | 24.57 | 25.79 | 24.44 | 25.32 | 2,708,492 | +0.58(+2.36%) |
Feb 25, 2008 | 24.13 | 24.99 | 23.66 | 24.74 | 1,868,894 | +0.72(+3.00%) |
Feb 22, 2008 | 23.62 | 24.16 | 23.20 | 24.02 | 2,176,125 | +0.54(+2.31%) |
Feb 21, 2008 | 24.54 | 24.54 | 23.28 | 23.47 | 2,507,365 | -0.85(-3.50%) |
Feb 20, 2008 | 22.29 | 24.34 | 22.13 | 24.33 | 4,428,821 | +3.02(+14.16%) |
Feb 19, 2008 | 21.42 | 21.66 | 20.91 | 21.31 | 1,598,504 | +0.43(+2.08%) |
Feb 18, 2008 | 21.02 | 21.26 | 20.52 | 20.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.02 | 21.26 | 20.52 | 20.87 | 860,474 | -0.24(-1.14%) |
Feb 14, 2008 | 21.36 | 21.51 | 20.91 | 21.11 | 1,073,763 | -0.21(-0.99%) |
Feb 13, 2008 | 20.48 | 21.38 | 20.41 | 21.33 | 1,067,585 | +1.09(+5.36%) |
Feb 12, 2008 | 20.30 | 20.69 | 20.09 | 20.24 | 1,047,640 | +0.09(+0.43%) |
Feb 11, 2008 | 19.50 | 20.33 | 19.25 | 20.15 | 952,524 | +0.62(+3.16%) |
Feb 08, 2008 | 19.33 | 19.66 | 19.06 | 19.54 | 1,613,639 | +0.23(+1.18%) |
Feb 07, 2008 | 19.11 | 19.61 | 18.86 | 19.31 | 2,430,597 | +0.10(+0.54%) |
Feb 06, 2008 | 19.77 | 19.82 | 19.17 | 19.21 | 891,712 | -0.37(-1.90%) |
Feb 05, 2008 | 20.00 | 20.19 | 19.56 | 19.58 | 1,007,294 | -0.99(-4.81%) |
Feb 04, 2008 | 20.77 | 20.84 | 20.21 | 20.57 | 699,646 | -0.18(-0.85%) |
Feb 01, 2008 | 20.05 | 20.82 | 19.85 | 20.74 | 738,674 | +0.70(+3.51%) |
Jan 31, 2008 | 19.50 | 20.27 | 19.31 | 20.04 | 1,319,290 | +0.30(+1.50%) |
Jan 30, 2008 | 20.29 | 20.47 | 19.64 | 19.74 | 1,943,987 | -0.23(-1.17%) |
Jan 29, 2008 | 19.95 | 20.48 | 19.47 | 19.98 | 1,475,599 | +0.11(+0.55%) |
Jan 28, 2008 | 19.18 | 20.02 | 18.97 | 19.87 | 1,084,499 | +0.56(+2.90%) |
Jan 25, 2008 | 19.67 | 20.06 | 19.13 | 19.31 | 1,274,185 | -0.11(-0.59%) |
Jan 24, 2008 | 19.78 | 20.23 | 19.36 | 19.42 | 1,690,321 | -0.52(-2.61%) |
Jan 23, 2008 | 19.24 | 20.01 | 17.68 | 19.94 | 2,557,625 | +0.59(+3.07%) |
Jan 22, 2008 | 18.64 | 19.97 | 18.64 | 19.35 | 1,809,821 | +0.03(+0.15%) |
Jan 21, 2008 | 19.67 | 19.93 | 18.96 | 19.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.67 | 19.93 | 18.96 | 19.32 | 2,273,209 | -0.39(-2.00%) |
Jan 17, 2008 | 20.44 | 20.83 | 19.58 | 19.71 | 1,787,624 | -0.64(-3.14%) |
Jan 16, 2008 | 20.19 | 20.90 | 19.88 | 20.35 | 2,274,261 | +0.06(+0.31%) |
Jan 15, 2008 | 20.11 | 20.34 | 19.94 | 20.29 | 1,896,123 | -0.09(-0.42%) |
Jan 14, 2008 | 19.37 | 20.51 | 19.19 | 20.38 | 1,340,986 | +1.12(+5.82%) |
Jan 11, 2008 | 19.08 | 20.06 | 19.01 | 19.26 | 1,231,650 | +0.11(+0.57%) |
Jan 10, 2008 | 18.94 | 19.24 | 18.55 | 19.15 | 1,127,705 | +0.03(+0.18%) |
Jan 09, 2008 | 19.14 | 19.32 | 18.61 | 19.11 | 1,721,999 | +0.01(+0.06%) |
Jan 08, 2008 | 19.77 | 19.91 | 19.09 | 19.10 | 1,363,425 | -0.51(-2.62%) |
Jan 07, 2008 | 19.73 | 19.99 | 19.41 | 19.62 | 1,434,334 | -0.03(-0.17%) |
Jan 04, 2008 | 20.09 | 20.33 | 19.60 | 19.65 | 892,606 | -0.89(-4.31%) |
Jan 03, 2008 | 19.63 | 20.67 | 19.63 | 20.54 | 2,285,132 | +0.91(+4.63%) |
Jan 02, 2008 | 19.79 | 19.94 | 19.45 | 19.63 | 765,624 | +0.13(+0.67%) |