Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.41 | 25.90 | 24.13 | 25.12 | 235,409 | -0.04(-0.16%) |
Mar 28, 2008 | 24.84 | 25.55 | 24.44 | 25.16 | 389,229 | +0.30(+1.22%) |
Mar 27, 2008 | 25.39 | 25.52 | 24.78 | 24.85 | 322,418 | -0.04(-0.16%) |
Mar 26, 2008 | 24.42 | 25.47 | 24.42 | 24.89 | 237,165 | +0.10(+0.39%) |
Mar 25, 2008 | 24.63 | 25.67 | 24.31 | 24.79 | 672,385 | +0.22(+0.88%) |
Mar 24, 2008 | 23.42 | 24.97 | 23.42 | 24.58 | 394,802 | +0.94(+3.98%) |
Mar 21, 2008 | 23.28 | 24.70 | 21.58 | 23.64 | 936,390 | +0.00(+0.00%) |
Mar 20, 2008 | 23.28 | 24.70 | 21.58 | 23.64 | 936,390 | +0.25(+1.09%) |
Mar 19, 2008 | 24.72 | 24.72 | 23.27 | 23.38 | 609,619 | -1.20(-4.86%) |
Mar 18, 2008 | 23.95 | 24.66 | 23.80 | 24.58 | 296,643 | +1.15(+4.89%) |
Mar 17, 2008 | 24.08 | 24.08 | 22.95 | 23.43 | 250,455 | -1.02(-4.17%) |
Mar 14, 2008 | 24.83 | 24.88 | 23.66 | 24.45 | 495,596 | -0.28(-1.15%) |
Mar 13, 2008 | 24.07 | 24.87 | 23.66 | 24.74 | 534,946 | +0.72(+3.02%) |
Mar 12, 2008 | 23.42 | 24.34 | 23.32 | 24.01 | 358,678 | +0.54(+2.30%) |
Mar 11, 2008 | 23.51 | 23.95 | 22.80 | 23.47 | 388,821 | +0.16(+0.67%) |
Mar 10, 2008 | 23.48 | 23.67 | 22.67 | 23.32 | 157,959 | -0.13(-0.54%) |
Mar 07, 2008 | 23.97 | 24.23 | 23.22 | 23.44 | 403,773 | -0.74(-3.08%) |
Mar 06, 2008 | 24.59 | 24.78 | 23.46 | 24.19 | 282,173 | -0.40(-1.63%) |
Mar 05, 2008 | 23.86 | 24.59 | 23.53 | 24.59 | 264,589 | +1.30(+5.60%) |
Mar 04, 2008 | 23.09 | 23.51 | 22.63 | 23.29 | 273,398 | +0.05(+0.21%) |
Mar 03, 2008 | 22.83 | 24.48 | 22.68 | 23.24 | 448,844 | +0.41(+1.80%) |
Feb 29, 2008 | 24.25 | 24.98 | 22.64 | 22.83 | 336,964 | -1.63(-6.65%) |
Feb 28, 2008 | 22.53 | 24.75 | 22.29 | 24.45 | 1,014,933 | +2.10(+9.38%) |
Feb 27, 2008 | 19.85 | 22.93 | 19.85 | 22.36 | 580,689 | +0.69(+3.16%) |
Feb 26, 2008 | 21.86 | 22.64 | 21.54 | 21.67 | 143,861 | -0.28(-1.29%) |
Feb 25, 2008 | 21.86 | 22.32 | 21.12 | 21.95 | 185,682 | +0.36(+1.68%) |
Feb 22, 2008 | 21.55 | 21.74 | 20.68 | 21.59 | 204,159 | +0.23(+1.05%) |
Feb 21, 2008 | 22.80 | 23.31 | 21.36 | 21.37 | 197,687 | -1.12(-4.97%) |
Feb 20, 2008 | 21.90 | 22.53 | 21.69 | 22.48 | 185,580 | +0.26(+1.19%) |
Feb 19, 2008 | 22.00 | 22.75 | 21.81 | 22.22 | 478,515 | +0.47(+2.16%) |
Feb 18, 2008 | 21.67 | 21.95 | 21.32 | 21.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.67 | 21.95 | 21.32 | 21.75 | 221,512 | -0.09(-0.40%) |
Feb 14, 2008 | 21.45 | 22.07 | 20.24 | 21.84 | 1,058,982 | -0.68(-3.00%) |
Feb 13, 2008 | 21.01 | 22.90 | 21.01 | 22.51 | 634,115 | +1.72(+8.29%) |
Feb 12, 2008 | 19.61 | 21.21 | 19.17 | 20.79 | 312,567 | +1.22(+6.26%) |
Feb 11, 2008 | 19.55 | 19.77 | 19.46 | 19.56 | 194,563 | -0.12(-0.60%) |
Feb 08, 2008 | 19.59 | 19.94 | 19.20 | 19.68 | 148,627 | +0.08(+0.40%) |
Feb 07, 2008 | 19.48 | 20.03 | 19.30 | 19.60 | 254,994 | +0.12(+0.60%) |
Feb 06, 2008 | 19.63 | 20.21 | 19.23 | 19.48 | 167,174 | +0.07(+0.35%) |
Feb 05, 2008 | 20.00 | 20.15 | 19.40 | 19.42 | 81,765 | -0.99(-4.85%) |
Feb 04, 2008 | 21.02 | 21.22 | 20.16 | 20.41 | 103,508 | -0.64(-3.03%) |
Feb 01, 2008 | 19.89 | 21.79 | 19.59 | 21.04 | 410,775 | +1.28(+6.49%) |
Jan 31, 2008 | 19.54 | 20.11 | 19.20 | 19.76 | 373,101 | -0.14(-0.69%) |
Jan 30, 2008 | 19.60 | 20.83 | 19.02 | 19.90 | 340,081 | +0.20(+0.99%) |
Jan 29, 2008 | 19.72 | 20.11 | 19.09 | 19.70 | 265,611 | +0.13(+0.65%) |
Jan 28, 2008 | 19.08 | 19.64 | 18.81 | 19.57 | 196,080 | +0.42(+2.20%) |
Jan 25, 2008 | 19.58 | 19.87 | 19.05 | 19.15 | 287,456 | -0.08(-0.41%) |
Jan 24, 2008 | 18.76 | 20.17 | 18.53 | 19.23 | 211,815 | +0.53(+2.83%) |
Jan 23, 2008 | 18.40 | 18.89 | 17.64 | 18.70 | 330,125 | -0.09(-0.47%) |
Jan 22, 2008 | 18.12 | 19.19 | 16.98 | 18.79 | 286,333 | +0.11(+0.58%) |
Jan 21, 2008 | 18.98 | 19.02 | 18.36 | 18.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.98 | 19.02 | 18.36 | 18.68 | 380,348 | -0.25(-1.35%) |
Jan 17, 2008 | 20.09 | 20.09 | 18.56 | 18.94 | 373,509 | -1.06(-5.29%) |
Jan 16, 2008 | 20.92 | 20.92 | 19.88 | 19.99 | 291,034 | -0.86(-4.13%) |
Jan 15, 2008 | 21.43 | 21.62 | 20.73 | 20.86 | 411,370 | -0.91(-4.19%) |
Jan 14, 2008 | 21.42 | 22.37 | 20.13 | 21.77 | 403,418 | +0.53(+2.49%) |
Jan 11, 2008 | 21.85 | 22.24 | 21.23 | 21.24 | 177,006 | -0.76(-3.47%) |
Jan 10, 2008 | 22.82 | 22.91 | 21.99 | 22.00 | 673,827 | -0.79(-3.48%) |
Jan 09, 2008 | 21.65 | 23.07 | 21.40 | 22.80 | 440,065 | +1.15(+5.29%) |
Jan 08, 2008 | 20.84 | 21.66 | 20.52 | 21.65 | 427,713 | +0.89(+4.29%) |
Jan 07, 2008 | 20.91 | 21.30 | 20.71 | 20.76 | 288,374 | +0.13(+0.62%) |
Jan 04, 2008 | 21.55 | 21.77 | 20.49 | 20.63 | 494,473 | -1.00(-4.62%) |
Jan 03, 2008 | 21.28 | 21.80 | 21.25 | 21.63 | 443,382 | +0.50(+2.36%) |
Jan 02, 2008 | 20.24 | 21.30 | 20.02 | 21.13 | 371,514 | +0.94(+4.66%) |