Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.79 | 23.52 | 21.79 | 22.65 | 24,374 | +0.14(+0.61%) |
Mar 28, 2008 | 22.69 | 23.05 | 22.20 | 22.52 | 66,638 | -0.44(-1.91%) |
Mar 27, 2008 | 23.43 | 23.71 | 22.69 | 22.95 | 36,805 | -0.48(-2.05%) |
Mar 26, 2008 | 23.49 | 23.68 | 22.89 | 23.43 | 31,084 | -0.27(-1.13%) |
Mar 25, 2008 | 23.31 | 23.90 | 22.75 | 23.70 | 52,875 | +0.35(+1.50%) |
Mar 24, 2008 | 23.39 | 23.57 | 22.72 | 23.35 | 49,113 | +0.11(+0.45%) |
Mar 21, 2008 | 22.31 | 23.29 | 22.03 | 23.25 | 197,601 | +0.00(+0.00%) |
Mar 20, 2008 | 22.31 | 23.29 | 22.03 | 23.25 | 197,601 | +1.29(+5.89%) |
Mar 19, 2008 | 22.61 | 23.14 | 21.95 | 21.95 | 79,437 | -0.54(-2.39%) |
Mar 18, 2008 | 22.90 | 23.07 | 22.26 | 22.49 | 76,121 | +0.08(+0.36%) |
Mar 17, 2008 | 21.52 | 23.13 | 21.18 | 22.41 | 43,422 | +0.57(+2.61%) |
Mar 14, 2008 | 22.70 | 22.70 | 21.69 | 21.84 | 53,466 | -0.72(-3.17%) |
Mar 13, 2008 | 21.91 | 22.76 | 21.58 | 22.56 | 63,314 | +0.54(+2.48%) |
Mar 12, 2008 | 22.23 | 23.01 | 21.98 | 22.01 | 52,230 | -0.15(-0.66%) |
Mar 11, 2008 | 22.27 | 22.65 | 21.92 | 22.16 | 57,491 | +0.54(+2.48%) |
Mar 10, 2008 | 21.77 | 22.16 | 21.52 | 21.62 | 50,800 | -0.02(-0.11%) |
Mar 07, 2008 | 21.34 | 22.04 | 21.34 | 21.65 | 39,975 | +0.11(+0.53%) |
Mar 06, 2008 | 21.93 | 22.15 | 21.47 | 21.53 | 50,702 | -0.68(-3.07%) |
Mar 05, 2008 | 22.29 | 22.36 | 21.91 | 22.21 | 26,046 | +0.08(+0.37%) |
Mar 04, 2008 | 21.88 | 22.36 | 21.78 | 22.13 | 44,639 | -0.02(-0.11%) |
Mar 03, 2008 | 21.97 | 22.36 | 21.81 | 22.16 | 50,239 | -0.02(-0.07%) |
Feb 29, 2008 | 22.40 | 22.65 | 21.63 | 22.17 | 67,984 | -0.46(-2.01%) |
Feb 28, 2008 | 23.00 | 23.13 | 22.16 | 22.63 | 42,270 | -0.51(-2.21%) |
Feb 27, 2008 | 23.38 | 23.64 | 22.82 | 23.14 | 29,366 | -0.51(-2.17%) |
Feb 26, 2008 | 23.64 | 24.02 | 23.22 | 23.65 | 68,920 | +0.50(+2.14%) |
Feb 25, 2008 | 22.67 | 23.21 | 22.50 | 23.16 | 35,657 | +0.24(+1.03%) |
Feb 22, 2008 | 22.82 | 23.17 | 22.09 | 22.92 | 53,933 | +0.09(+0.39%) |
Feb 21, 2008 | 23.58 | 23.72 | 22.62 | 22.83 | 52,995 | -0.54(-2.33%) |
Feb 20, 2008 | 22.76 | 23.53 | 22.38 | 23.38 | 83,691 | +0.70(+3.08%) |
Feb 19, 2008 | 22.76 | 22.76 | 22.08 | 22.68 | 71,205 | +0.26(+1.16%) |
Feb 18, 2008 | 22.17 | 22.56 | 21.83 | 22.42 | 91,040 | +0.00(+0.00%) |
Feb 15, 2008 | 22.17 | 22.56 | 21.83 | 22.42 | 91,040 | +0.10(+0.44%) |
Feb 14, 2008 | 22.39 | 23.12 | 21.90 | 22.32 | 162,136 | +0.58(+2.66%) |
Feb 13, 2008 | 22.19 | 22.19 | 21.17 | 21.74 | 61,199 | -0.19(-0.85%) |
Feb 12, 2008 | 21.97 | 22.06 | 21.56 | 21.93 | 39,222 | +0.09(+0.41%) |
Feb 11, 2008 | 21.85 | 22.00 | 21.41 | 21.84 | 33,797 | +0.01(+0.04%) |
Feb 08, 2008 | 21.56 | 21.87 | 21.47 | 21.83 | 28,599 | +0.09(+0.41%) |
Feb 07, 2008 | 21.56 | 21.99 | 21.39 | 21.74 | 36,896 | +0.13(+0.60%) |
Feb 06, 2008 | 21.85 | 22.24 | 21.47 | 21.61 | 28,746 | -0.02(-0.07%) |
Feb 05, 2008 | 21.67 | 21.88 | 21.39 | 21.63 | 68,834 | -0.52(-2.35%) |
Feb 04, 2008 | 22.21 | 22.87 | 21.72 | 22.15 | 31,384 | -0.08(-0.37%) |
Feb 01, 2008 | 22.15 | 22.45 | 21.00 | 22.23 | 37,626 | +0.21(+0.96%) |
Jan 31, 2008 | 20.92 | 22.18 | 20.01 | 22.02 | 48,321 | +0.71(+3.32%) |
Jan 30, 2008 | 22.03 | 22.60 | 20.82 | 21.31 | 47,588 | -0.83(-3.75%) |
Jan 29, 2008 | 22.49 | 22.49 | 21.76 | 22.14 | 23,528 | -0.30(-1.34%) |
Jan 28, 2008 | 22.37 | 22.81 | 21.68 | 22.44 | 57,598 | +0.07(+0.33%) |
Jan 25, 2008 | 22.40 | 22.73 | 21.66 | 22.37 | 47,914 | +0.15(+0.70%) |
Jan 24, 2008 | 22.92 | 23.04 | 21.97 | 22.21 | 35,031 | -0.53(-2.32%) |
Jan 23, 2008 | 22.07 | 22.86 | 21.34 | 22.74 | 55,463 | +0.20(+0.87%) |
Jan 22, 2008 | 22.12 | 22.55 | 21.22 | 22.55 | 94,292 | +0.33(+1.46%) |
Jan 21, 2008 | 22.13 | 22.52 | 22.00 | 22.22 | 83,995 | +0.00(+0.00%) |
Jan 18, 2008 | 22.13 | 22.52 | 22.00 | 22.22 | 83,995 | -0.11(-0.47%) |
Jan 17, 2008 | 22.22 | 23.23 | 21.99 | 22.33 | 77,721 | +0.27(+1.22%) |
Jan 16, 2008 | 21.35 | 22.32 | 21.35 | 22.06 | 53,616 | +0.69(+3.23%) |
Jan 15, 2008 | 21.58 | 21.67 | 20.86 | 21.37 | 20,320 | -0.31(-1.43%) |
Jan 14, 2008 | 22.00 | 23.88 | 21.24 | 21.68 | 38,872 | -0.06(-0.26%) |
Jan 11, 2008 | 22.00 | 22.25 | 21.13 | 21.73 | 46,811 | -0.48(-2.16%) |
Jan 10, 2008 | 21.78 | 22.46 | 21.76 | 22.21 | 47,814 | +0.14(+0.63%) |
Jan 09, 2008 | 22.14 | 22.52 | 21.35 | 22.08 | 56,102 | -0.16(-0.73%) |
Jan 08, 2008 | 22.77 | 24.35 | 22.16 | 22.24 | 44,711 | -0.46(-2.04%) |
Jan 07, 2008 | 22.75 | 23.39 | 22.37 | 22.70 | 44,120 | +0.11(+0.47%) |
Jan 04, 2008 | 22.77 | 25.00 | 22.21 | 22.60 | 52,461 | -0.29(-1.28%) |
Jan 03, 2008 | 23.13 | 23.56 | 22.81 | 22.89 | 41,034 | -0.24(-1.05%) |
Jan 02, 2008 | 23.72 | 23.86 | 22.79 | 23.13 | 31,646 | -0.67(-2.80%) |