Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.01 | 21.34 | 20.97 | 21.27 | 1,062,270 | +0.11(+0.52%) |
Mar 28, 2008 | 21.82 | 21.89 | 21.09 | 21.16 | 1,423,046 | -1.07(-4.81%) |
Mar 27, 2008 | 22.77 | 22.85 | 22.17 | 22.23 | 1,832,358 | -0.16(-0.71%) |
Mar 26, 2008 | 22.61 | 22.84 | 22.37 | 22.39 | 997,319 | -0.23(-1.02%) |
Mar 25, 2008 | 22.00 | 22.65 | 21.85 | 22.62 | 1,400,720 | +1.19(+5.55%) |
Mar 24, 2008 | 20.49 | 21.89 | 20.49 | 21.43 | 1,921,585 | +0.40(+1.90%) |
Mar 21, 2008 | 20.35 | 21.11 | 19.93 | 21.03 | 1,558,833 | +0.00(+0.00%) |
Mar 20, 2008 | 20.35 | 21.11 | 19.93 | 21.03 | 1,558,833 | +0.36(+1.74%) |
Mar 19, 2008 | 21.99 | 21.99 | 20.62 | 20.67 | 1,669,545 | -1.93(-8.54%) |
Mar 18, 2008 | 21.77 | 22.71 | 21.76 | 22.60 | 1,530,308 | +1.16(+5.41%) |
Mar 17, 2008 | 20.50 | 21.95 | 20.50 | 21.44 | 2,717,095 | +0.00(+0.00%) |
Mar 14, 2008 | 22.90 | 22.90 | 21.40 | 21.44 | 2,181,083 | -1.06(-4.71%) |
Mar 13, 2008 | 21.85 | 22.78 | 21.81 | 22.50 | 1,618,806 | -0.25(-1.10%) |
Mar 12, 2008 | 23.27 | 23.55 | 22.70 | 22.75 | 1,258,524 | -1.19(-4.97%) |
Mar 11, 2008 | 23.09 | 23.94 | 22.73 | 23.94 | 1,681,121 | +1.91(+8.67%) |
Mar 10, 2008 | 22.67 | 22.95 | 21.90 | 22.03 | 1,641,059 | +0.07(+0.32%) |
Mar 07, 2008 | 22.26 | 22.67 | 21.77 | 21.96 | 1,920,380 | +0.77(+3.63%) |
Mar 06, 2008 | 21.85 | 22.20 | 21.11 | 21.19 | 1,064,992 | -0.71(-3.24%) |
Mar 05, 2008 | 21.41 | 22.38 | 21.41 | 21.90 | 2,377,615 | +1.51(+7.41%) |
Mar 04, 2008 | 20.56 | 20.84 | 20.00 | 20.39 | 2,006,110 | -1.08(-5.03%) |
Mar 03, 2008 | 21.49 | 21.69 | 21.02 | 21.47 | 1,352,975 | +0.24(+1.13%) |
Feb 29, 2008 | 22.10 | 22.10 | 21.19 | 21.23 | 1,264,792 | -1.35(-5.98%) |
Feb 28, 2008 | 23.35 | 23.63 | 22.57 | 22.58 | 939,486 | -1.13(-4.77%) |
Feb 27, 2008 | 23.39 | 23.90 | 23.17 | 23.71 | 1,163,898 | +0.03(+0.13%) |
Feb 26, 2008 | 23.15 | 23.80 | 22.98 | 23.68 | 1,554,814 | +0.66(+2.87%) |
Feb 25, 2008 | 22.23 | 23.03 | 22.23 | 23.02 | 2,149,653 | -0.73(-3.07%) |
Feb 22, 2008 | 23.29 | 23.80 | 22.89 | 23.75 | 1,376,895 | +0.71(+3.08%) |
Feb 21, 2008 | 24.27 | 24.27 | 23.00 | 23.04 | 1,467,967 | -0.90(-3.76%) |
Feb 20, 2008 | 23.75 | 24.10 | 23.26 | 23.94 | 1,362,090 | -0.27(-1.12%) |
Feb 19, 2008 | 25.00 | 25.00 | 24.03 | 24.21 | 1,505,068 | -0.71(-2.85%) |
Feb 18, 2008 | 24.66 | 24.92 | 24.42 | 24.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.66 | 24.92 | 24.42 | 24.92 | 1,831,544 | +1.15(+4.84%) |
Feb 14, 2008 | 24.39 | 24.39 | 23.71 | 23.77 | 2,563,319 | +0.38(+1.62%) |
Feb 13, 2008 | 23.30 | 23.50 | 23.07 | 23.39 | 2,172,979 | -0.11(-0.47%) |
Feb 12, 2008 | 23.35 | 23.72 | 23.12 | 23.50 | 1,877,954 | -0.18(-0.76%) |
Feb 11, 2008 | 23.20 | 23.70 | 22.77 | 23.68 | 818,046 | +0.49(+2.11%) |
Feb 08, 2008 | 23.25 | 23.70 | 23.00 | 23.19 | 676,017 | -0.41(-1.74%) |
Feb 07, 2008 | 23.00 | 23.66 | 22.50 | 23.60 | 997,694 | +0.69(+3.01%) |
Feb 06, 2008 | 23.35 | 24.41 | 22.80 | 22.91 | 1,118,129 | -0.27(-1.16%) |
Feb 05, 2008 | 24.91 | 24.91 | 23.18 | 23.18 | 1,246,120 | -1.64(-6.61%) |
Feb 04, 2008 | 25.00 | 25.10 | 24.62 | 24.82 | 1,488,345 | -0.25(-1.00%) |
Feb 01, 2008 | 24.04 | 25.13 | 24.04 | 25.07 | 1,547,422 | +1.40(+5.91%) |
Jan 31, 2008 | 22.88 | 23.97 | 22.53 | 23.67 | 1,611,235 | +0.19(+0.81%) |
Jan 30, 2008 | 23.70 | 24.50 | 23.18 | 23.48 | 1,898,805 | +0.10(+0.43%) |
Jan 29, 2008 | 23.41 | 23.59 | 23.02 | 23.38 | 2,612,441 | +0.60(+2.63%) |
Jan 28, 2008 | 21.83 | 22.83 | 21.83 | 22.78 | 1,002,175 | +0.49(+2.20%) |
Jan 25, 2008 | 23.29 | 23.40 | 21.93 | 22.29 | 1,519,061 | -0.18(-0.80%) |
Jan 24, 2008 | 21.80 | 22.72 | 21.80 | 22.47 | 1,332,817 | +0.30(+1.35%) |
Jan 23, 2008 | 21.40 | 22.21 | 20.34 | 22.17 | 2,762,589 | +1.44(+6.95%) |
Jan 22, 2008 | 20.11 | 21.48 | 19.50 | 20.73 | 2,732,102 | -1.76(-7.83%) |
Jan 21, 2008 | 23.00 | 23.00 | 21.80 | 22.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.00 | 23.00 | 21.80 | 22.49 | 2,033,910 | +1.18(+5.54%) |
Jan 17, 2008 | 22.40 | 22.50 | 21.20 | 21.31 | 1,952,937 | +0.12(+0.57%) |
Jan 16, 2008 | 21.16 | 21.74 | 20.59 | 21.19 | 1,730,107 | -0.52(-2.40%) |
Jan 15, 2008 | 22.26 | 22.40 | 21.59 | 21.71 | 1,421,544 | -1.62(-6.94%) |
Jan 14, 2008 | 23.08 | 23.52 | 23.08 | 23.33 | 1,422,425 | -0.31(-1.31%) |
Jan 11, 2008 | 23.34 | 24.18 | 23.07 | 23.64 | 2,938,615 | +0.67(+2.92%) |
Jan 10, 2008 | 22.33 | 23.24 | 22.13 | 22.97 | 3,564,323 | +1.76(+8.30%) |
Jan 09, 2008 | 20.48 | 21.21 | 20.24 | 21.21 | 1,622,845 | +1.25(+6.26%) |
Jan 08, 2008 | 20.49 | 20.78 | 19.96 | 19.96 | 1,282,274 | -0.59(-2.87%) |
Jan 07, 2008 | 20.98 | 20.98 | 20.07 | 20.55 | 1,245,351 | +0.13(+0.64%) |
Jan 04, 2008 | 20.69 | 20.90 | 20.27 | 20.42 | 1,250,580 | -0.70(-3.31%) |
Jan 03, 2008 | 21.05 | 21.48 | 21.03 | 21.12 | 1,062,050 | -0.22(-1.03%) |
Jan 02, 2008 | 21.93 | 22.16 | 21.34 | 21.34 | 1,436,768 | -1.06(-4.73%) |