Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.43 | 22.51 | 22.38 | 22.49 | 71,280 | +0.15(+0.69%) |
Mar 28, 2008 | 22.67 | 22.67 | 22.33 | 22.33 | 17,511 | -0.24(-1.08%) |
Mar 27, 2008 | 22.76 | 22.81 | 22.57 | 22.57 | 20,718 | -0.22(-0.98%) |
Mar 26, 2008 | 22.83 | 22.87 | 22.71 | 22.80 | 34,776 | -0.17(-0.76%) |
Mar 25, 2008 | 22.83 | 23.00 | 22.83 | 22.97 | 26,884 | -0.03(-0.12%) |
Mar 24, 2008 | 22.92 | 23.12 | 22.92 | 23.00 | 18,744 | +0.35(+1.56%) |
Mar 21, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.00(+0.00%) |
Mar 20, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.33(+1.50%) |
Mar 19, 2008 | 22.85 | 22.85 | 22.30 | 22.31 | 37,736 | -0.36(-1.58%) |
Mar 18, 2008 | 22.29 | 22.67 | 22.27 | 22.67 | 69,060 | +0.75(+3.42%) |
Mar 17, 2008 | 21.68 | 22.03 | 21.68 | 21.92 | 27,624 | -0.17(-0.75%) |
Mar 14, 2008 | 22.64 | 22.64 | 21.87 | 22.09 | 45,875 | -0.38(-1.70%) |
Mar 13, 2008 | 22.00 | 22.51 | 21.94 | 22.47 | 55,001 | +0.14(+0.64%) |
Mar 12, 2008 | 22.63 | 22.72 | 22.33 | 22.33 | 3,206 | -0.09(-0.38%) |
Mar 11, 2008 | 22.12 | 22.44 | 21.93 | 22.41 | 18,744 | +0.69(+3.17%) |
Mar 10, 2008 | 21.98 | 22.02 | 21.72 | 21.72 | 79,999 | -0.24(-1.11%) |
Mar 07, 2008 | 22.03 | 22.26 | 21.83 | 21.97 | 15,713 | -0.30(-1.36%) |
Mar 06, 2008 | 22.47 | 22.47 | 22.27 | 22.27 | 19,546 | -0.30(-1.34%) |
Mar 05, 2008 | 22.60 | 22.73 | 22.40 | 22.57 | 58,208 | +0.13(+0.58%) |
Mar 04, 2008 | 22.37 | 22.45 | 22.19 | 22.44 | 52,535 | -0.07(-0.31%) |
Mar 03, 2008 | 22.41 | 22.53 | 22.35 | 22.51 | 32,557 | -0.00(-0.02%) |
Feb 29, 2008 | 22.89 | 22.91 | 22.43 | 22.51 | 21,704 | -0.56(-2.42%) |
Feb 28, 2008 | 23.09 | 23.15 | 23.03 | 23.07 | 3,453 | -0.19(-0.80%) |
Feb 27, 2008 | 23.21 | 23.39 | 23.21 | 23.26 | 11,345 | -0.06(-0.24%) |
Feb 26, 2008 | 23.08 | 23.33 | 23.03 | 23.32 | 19,978 | +0.16(+0.68%) |
Feb 25, 2008 | 22.85 | 23.16 | 22.85 | 23.16 | 104,330 | +0.08(+0.33%) |
Feb 22, 2008 | 22.77 | 23.08 | 22.47 | 23.08 | 24,171 | +0.39(+1.70%) |
Feb 21, 2008 | 22.99 | 23.04 | 22.70 | 22.70 | 14,305 | -0.22(-0.96%) |
Feb 20, 2008 | 22.60 | 22.99 | 22.60 | 22.92 | 39,463 | +0.18(+0.78%) |
Feb 19, 2008 | 22.96 | 22.96 | 22.74 | 22.74 | 7,152 | -0.00(-0.02%) |
Feb 18, 2008 | 22.64 | 22.74 | 22.60 | 22.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.64 | 22.74 | 22.60 | 22.74 | 24,911 | -0.04(-0.16%) |
Feb 14, 2008 | 23.00 | 23.02 | 22.74 | 22.78 | 35,516 | -0.28(-1.21%) |
Feb 13, 2008 | 22.94 | 23.11 | 22.94 | 23.06 | 5,426 | +0.39(+1.70%) |
Feb 12, 2008 | 22.75 | 22.87 | 22.66 | 22.67 | 20,224 | +0.11(+0.50%) |
Feb 11, 2008 | 22.35 | 22.56 | 22.25 | 22.56 | 15,291 | +0.26(+1.16%) |
Feb 08, 2008 | 22.43 | 22.43 | 22.30 | 22.30 | 26,390 | -0.12(-0.53%) |
Feb 07, 2008 | 22.20 | 22.45 | 22.19 | 22.42 | 8,385 | +0.12(+0.55%) |
Feb 06, 2008 | 22.52 | 22.57 | 22.30 | 22.30 | 7,892 | -0.14(-0.63%) |
Feb 05, 2008 | 22.70 | 22.77 | 22.44 | 22.44 | 30,090 | -0.67(-2.91%) |
Feb 04, 2008 | 23.30 | 23.30 | 23.08 | 23.11 | 44,149 | -0.24(-1.02%) |
Feb 01, 2008 | 23.08 | 23.35 | 23.08 | 23.35 | 12,825 | +0.38(+1.64%) |
Jan 31, 2008 | 22.36 | 23.03 | 22.34 | 22.97 | 26,390 | +0.32(+1.40%) |
Jan 30, 2008 | 22.72 | 22.99 | 22.52 | 22.66 | 28,117 | -0.06(-0.27%) |
Jan 29, 2008 | 22.65 | 22.77 | 22.55 | 22.72 | 39,956 | +0.15(+0.68%) |
Jan 28, 2008 | 22.14 | 22.57 | 22.14 | 22.56 | 8,385 | +0.41(+1.83%) |
Jan 25, 2008 | 22.76 | 22.77 | 22.12 | 22.16 | 7,892 | -0.39(-1.73%) |
Jan 24, 2008 | 22.38 | 22.55 | 22.36 | 22.55 | 17,511 | +0.29(+1.29%) |
Jan 23, 2008 | 21.59 | 22.30 | 21.35 | 22.26 | 87,065 | +0.44(+2.03%) |
Jan 22, 2008 | 21.07 | 21.97 | 21.02 | 21.82 | 89,531 | -0.29(-1.32%) |
Jan 21, 2008 | 22.38 | 22.38 | 21.91 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.38 | 22.38 | 21.91 | 22.11 | 11,592 | -0.06(-0.27%) |
Jan 17, 2008 | 22.84 | 22.86 | 22.15 | 22.17 | 52,781 | -0.69(-3.00%) |
Jan 16, 2008 | 22.89 | 23.12 | 22.70 | 22.85 | 9,125 | -0.14(-0.62%) |
Jan 15, 2008 | 23.29 | 23.29 | 22.96 | 23.00 | 41,682 | -0.54(-2.29%) |
Jan 14, 2008 | 23.43 | 23.57 | 23.40 | 23.54 | 40,696 | +0.26(+1.13%) |
Jan 11, 2008 | 23.44 | 23.44 | 23.22 | 23.27 | 3,206 | -0.40(-1.68%) |
Jan 10, 2008 | 23.30 | 23.79 | 23.30 | 23.67 | 44,642 | +0.27(+1.16%) |
Jan 09, 2008 | 23.16 | 23.43 | 23.00 | 23.40 | 24,171 | +0.24(+1.03%) |
Jan 08, 2008 | 23.75 | 23.80 | 23.16 | 23.16 | 18,498 | -0.42(-1.79%) |
Jan 07, 2008 | 23.60 | 23.71 | 23.37 | 23.58 | 25,897 | +0.06(+0.28%) |
Jan 04, 2008 | 23.91 | 23.91 | 23.52 | 23.52 | 111,976 | -0.60(-2.47%) |
Jan 03, 2008 | 24.29 | 24.29 | 24.11 | 24.11 | 17,511 | -0.07(-0.28%) |
Jan 02, 2008 | 24.59 | 25.06 | 24.15 | 24.18 | 16,031 | -0.48(-1.94%) |