Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.15 | 20.37 | 19.95 | 20.24 | 253,801 | +0.29(+1.45%) |
Mar 28, 2008 | 20.10 | 20.13 | 19.93 | 19.95 | 229,688 | +0.05(+0.24%) |
Mar 27, 2008 | 20.01 | 20.15 | 19.86 | 19.91 | 242,117 | +0.12(+0.61%) |
Mar 26, 2008 | 19.65 | 19.80 | 19.58 | 19.78 | 186,932 | +0.28(+1.44%) |
Mar 25, 2008 | 19.37 | 19.53 | 19.23 | 19.50 | 206,073 | +0.09(+0.46%) |
Mar 24, 2008 | 19.24 | 19.45 | 19.22 | 19.41 | 124,041 | +0.14(+0.75%) |
Mar 21, 2008 | 18.93 | 19.29 | 18.89 | 19.27 | 390,520 | +0.00(+0.00%) |
Mar 20, 2008 | 18.93 | 19.29 | 18.89 | 19.27 | 390,520 | +0.77(+4.18%) |
Mar 19, 2008 | 18.86 | 18.94 | 18.48 | 18.50 | 354,476 | -0.93(-4.80%) |
Mar 18, 2008 | 19.70 | 19.80 | 19.18 | 19.43 | 250,321 | -0.36(-1.81%) |
Mar 17, 2008 | 19.82 | 20.03 | 19.58 | 19.79 | 308,240 | +0.03(+0.16%) |
Mar 14, 2008 | 19.89 | 19.97 | 19.55 | 19.76 | 293,574 | -0.41(-2.02%) |
Mar 13, 2008 | 19.53 | 20.27 | 19.43 | 20.16 | 341,125 | -0.03(-0.16%) |
Mar 12, 2008 | 20.41 | 20.45 | 20.11 | 20.19 | 343,290 | -0.27(-1.34%) |
Mar 11, 2008 | 20.69 | 20.74 | 20.29 | 20.47 | 236,152 | -0.14(-0.66%) |
Mar 10, 2008 | 20.93 | 20.93 | 20.50 | 20.60 | 142,188 | -0.52(-2.44%) |
Mar 07, 2008 | 21.17 | 21.29 | 21.07 | 21.12 | 150,391 | +0.06(+0.29%) |
Mar 06, 2008 | 21.22 | 21.23 | 21.03 | 21.06 | 170,004 | -0.12(-0.59%) |
Mar 05, 2008 | 21.16 | 21.33 | 21.08 | 21.18 | 220,491 | +0.47(+2.27%) |
Mar 04, 2008 | 20.75 | 20.88 | 20.56 | 20.71 | 269,213 | -0.38(-1.81%) |
Mar 03, 2008 | 21.01 | 21.10 | 20.94 | 21.10 | 148,900 | +0.04(+0.21%) |
Feb 29, 2008 | 21.07 | 21.26 | 20.94 | 21.05 | 183,204 | -0.22(-1.02%) |
Feb 28, 2008 | 21.24 | 21.32 | 21.12 | 21.27 | 85,760 | -0.04(-0.21%) |
Feb 27, 2008 | 21.03 | 21.48 | 21.03 | 21.31 | 161,080 | +0.04(+0.19%) |
Feb 26, 2008 | 21.17 | 21.30 | 21.02 | 21.27 | 216,016 | +0.22(+1.03%) |
Feb 25, 2008 | 20.87 | 21.06 | 20.75 | 21.06 | 305,672 | -0.03(-0.15%) |
Feb 22, 2008 | 21.20 | 21.23 | 20.86 | 21.09 | 254,547 | +0.27(+1.29%) |
Feb 21, 2008 | 21.13 | 21.20 | 20.76 | 20.82 | 599,860 | -0.36(-1.71%) |
Feb 20, 2008 | 20.85 | 21.19 | 20.85 | 21.18 | 448,688 | +0.66(+3.21%) |
Feb 19, 2008 | 20.58 | 20.76 | 20.50 | 20.52 | 169,805 | -0.07(-0.35%) |
Feb 18, 2008 | 20.39 | 20.59 | 20.34 | 20.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.39 | 20.59 | 20.34 | 20.59 | 250,818 | +0.64(+3.23%) |
Feb 14, 2008 | 20.01 | 20.35 | 19.85 | 19.95 | 633,136 | -0.49(-2.42%) |
Feb 13, 2008 | 20.17 | 20.52 | 20.15 | 20.44 | 168,289 | +0.31(+1.56%) |
Feb 12, 2008 | 20.20 | 20.38 | 20.05 | 20.13 | 168,537 | +0.23(+1.15%) |
Feb 11, 2008 | 19.88 | 19.93 | 19.68 | 19.90 | 190,164 | +0.16(+0.82%) |
Feb 08, 2008 | 19.38 | 19.78 | 19.34 | 19.74 | 240,875 | +0.27(+1.40%) |
Feb 07, 2008 | 19.41 | 19.49 | 19.24 | 19.47 | 415,876 | -0.33(-1.65%) |
Feb 06, 2008 | 19.97 | 19.99 | 19.71 | 19.79 | 317,935 | -0.38(-1.88%) |
Feb 05, 2008 | 20.35 | 20.38 | 20.11 | 20.17 | 325,467 | -0.70(-3.34%) |
Feb 04, 2008 | 20.80 | 20.92 | 20.61 | 20.87 | 364,917 | +0.06(+0.29%) |
Feb 01, 2008 | 20.68 | 20.89 | 20.57 | 20.81 | 306,749 | +0.07(+0.35%) |
Jan 31, 2008 | 20.28 | 20.93 | 20.25 | 20.73 | 707,461 | -0.14(-0.69%) |
Jan 30, 2008 | 20.52 | 21.00 | 20.47 | 20.88 | 679,620 | +0.24(+1.15%) |
Jan 29, 2008 | 20.55 | 20.77 | 20.48 | 20.64 | 189,011 | +0.04(+0.18%) |
Jan 28, 2008 | 20.52 | 20.62 | 20.20 | 20.60 | 296,805 | +0.33(+1.63%) |
Jan 25, 2008 | 20.84 | 20.88 | 20.17 | 20.28 | 375,606 | +0.25(+1.27%) |
Jan 24, 2008 | 20.06 | 20.11 | 19.81 | 20.02 | 382,814 | -0.38(-1.85%) |
Jan 23, 2008 | 20.05 | 20.47 | 19.83 | 20.40 | 723,868 | -0.52(-2.48%) |
Jan 22, 2008 | 20.38 | 20.98 | 20.20 | 20.92 | 828,257 | -1.19(-5.37%) |
Jan 21, 2008 | 22.51 | 22.61 | 21.92 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.51 | 22.61 | 21.92 | 22.11 | 346,273 | +0.15(+0.68%) |
Jan 17, 2008 | 22.48 | 22.60 | 21.90 | 21.96 | 757,921 | -0.48(-2.15%) |
Jan 16, 2008 | 22.79 | 22.97 | 22.39 | 22.44 | 988,358 | -0.22(-0.98%) |
Jan 15, 2008 | 22.69 | 22.79 | 22.47 | 22.66 | 408,170 | -0.17(-0.74%) |
Jan 14, 2008 | 22.84 | 22.97 | 22.72 | 22.83 | 152,787 | -0.08(-0.35%) |
Jan 11, 2008 | 23.02 | 23.07 | 22.76 | 22.91 | 221,734 | -0.26(-1.11%) |
Jan 10, 2008 | 23.05 | 23.31 | 22.98 | 23.17 | 307,743 | +0.07(+0.31%) |
Jan 09, 2008 | 22.99 | 23.14 | 22.89 | 23.10 | 464,349 | +0.86(+3.87%) |
Jan 08, 2008 | 22.52 | 22.62 | 22.17 | 22.23 | 303,268 | +0.20(+0.89%) |
Jan 07, 2008 | 21.96 | 22.08 | 21.87 | 22.04 | 214,028 | +0.41(+1.88%) |
Jan 04, 2008 | 21.64 | 21.76 | 21.57 | 21.63 | 342,753 | +0.01(+0.04%) |
Jan 03, 2008 | 21.39 | 21.65 | 21.39 | 21.62 | 413,887 | +0.38(+1.78%) |
Jan 02, 2008 | 21.69 | 21.69 | 21.23 | 21.24 | 224,965 | +0.02(+0.11%) |