Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.51 | 21.80 | 21.04 | 21.39 | 62,467 | -0.02(-0.08%) |
Mar 28, 2008 | 22.33 | 22.33 | 21.38 | 21.41 | 66,123 | -0.84(-3.76%) |
Mar 27, 2008 | 22.70 | 22.70 | 22.17 | 22.25 | 30,164 | -0.39(-1.71%) |
Mar 26, 2008 | 22.35 | 22.79 | 22.32 | 22.63 | 83,232 | +0.13(+0.57%) |
Mar 25, 2008 | 22.22 | 22.54 | 22.12 | 22.50 | 81,524 | +0.33(+1.49%) |
Mar 24, 2008 | 21.43 | 22.36 | 21.29 | 22.17 | 136,871 | +0.52(+2.42%) |
Mar 21, 2008 | 21.79 | 21.79 | 20.89 | 21.65 | 442,314 | +0.00(+0.00%) |
Mar 20, 2008 | 21.79 | 21.79 | 20.89 | 21.65 | 442,314 | +0.09(+0.41%) |
Mar 19, 2008 | 22.54 | 22.54 | 21.56 | 21.56 | 82,441 | -0.78(-3.49%) |
Mar 18, 2008 | 22.13 | 22.38 | 21.56 | 22.34 | 116,449 | +0.68(+3.16%) |
Mar 17, 2008 | 21.41 | 22.13 | 20.76 | 21.66 | 89,463 | -0.21(-0.96%) |
Mar 14, 2008 | 22.54 | 22.54 | 21.22 | 21.87 | 131,663 | -0.57(-2.55%) |
Mar 13, 2008 | 21.28 | 22.51 | 21.28 | 22.44 | 144,140 | +0.87(+4.03%) |
Mar 12, 2008 | 22.11 | 22.38 | 21.55 | 21.57 | 131,596 | -0.51(-2.30%) |
Mar 11, 2008 | 21.57 | 22.08 | 21.16 | 22.08 | 140,864 | +1.19(+5.70%) |
Mar 10, 2008 | 21.50 | 21.50 | 20.89 | 20.89 | 101,716 | -0.49(-2.30%) |
Mar 07, 2008 | 20.95 | 21.63 | 20.95 | 21.38 | 84,167 | +0.16(+0.76%) |
Mar 06, 2008 | 21.57 | 21.68 | 21.21 | 21.22 | 101,029 | -0.52(-2.37%) |
Mar 05, 2008 | 22.09 | 22.22 | 21.40 | 21.73 | 204,947 | -0.21(-0.95%) |
Mar 04, 2008 | 21.30 | 22.05 | 21.30 | 21.94 | 115,370 | +0.38(+1.75%) |
Mar 03, 2008 | 21.02 | 21.73 | 21.02 | 21.56 | 125,321 | +0.12(+0.56%) |
Feb 29, 2008 | 21.37 | 21.92 | 21.37 | 21.44 | 131,181 | -0.21(-0.97%) |
Feb 28, 2008 | 22.13 | 22.13 | 21.58 | 21.65 | 129,103 | -0.66(-2.96%) |
Feb 27, 2008 | 21.93 | 22.46 | 21.93 | 22.31 | 117,567 | -0.01(-0.04%) |
Feb 26, 2008 | 21.82 | 22.41 | 21.62 | 22.32 | 149,838 | +0.31(+1.39%) |
Feb 25, 2008 | 22.05 | 22.17 | 21.50 | 22.01 | 136,814 | -0.02(-0.07%) |
Feb 22, 2008 | 21.73 | 22.07 | 21.24 | 22.03 | 133,064 | +0.31(+1.45%) |
Feb 21, 2008 | 21.95 | 22.11 | 21.47 | 21.72 | 94,676 | -0.02(-0.11%) |
Feb 20, 2008 | 21.54 | 21.86 | 21.54 | 21.74 | 86,554 | +0.09(+0.41%) |
Feb 19, 2008 | 21.93 | 21.96 | 21.31 | 21.65 | 144,319 | +0.04(+0.19%) |
Feb 18, 2008 | 21.41 | 21.97 | 21.35 | 21.61 | 176,056 | +0.00(+0.00%) |
Feb 15, 2008 | 21.41 | 21.97 | 21.35 | 21.61 | 176,056 | +0.09(+0.41%) |
Feb 14, 2008 | 22.86 | 22.86 | 21.52 | 21.52 | 120,880 | -1.33(-5.81%) |
Feb 13, 2008 | 20.48 | 23.03 | 20.48 | 22.85 | 370,308 | +2.62(+12.93%) |
Feb 12, 2008 | 20.19 | 20.37 | 19.95 | 20.23 | 168,947 | +0.19(+0.92%) |
Feb 11, 2008 | 20.17 | 20.48 | 19.70 | 20.05 | 252,783 | -0.07(-0.36%) |
Feb 08, 2008 | 21.18 | 21.18 | 19.74 | 20.12 | 359,470 | -1.07(-5.05%) |
Feb 07, 2008 | 21.32 | 21.70 | 21.10 | 21.19 | 280,235 | -0.21(-0.98%) |
Feb 06, 2008 | 21.16 | 22.41 | 20.37 | 21.40 | 618,537 | +2.41(+12.67%) |
Feb 05, 2008 | 18.93 | 19.83 | 18.93 | 19.00 | 72,012 | -0.46(-2.36%) |
Feb 04, 2008 | 19.52 | 19.69 | 19.00 | 19.45 | 68,154 | +0.02(+0.12%) |
Feb 01, 2008 | 19.43 | 19.67 | 18.87 | 19.43 | 110,185 | +0.11(+0.58%) |
Jan 31, 2008 | 19.03 | 19.62 | 18.84 | 19.32 | 107,295 | +0.02(+0.08%) |
Jan 30, 2008 | 19.86 | 19.92 | 19.22 | 19.30 | 86,803 | -0.67(-3.35%) |
Jan 29, 2008 | 20.48 | 20.48 | 19.47 | 19.97 | 130,728 | -0.35(-1.70%) |
Jan 28, 2008 | 20.04 | 20.47 | 19.90 | 20.32 | 188,800 | +0.27(+1.37%) |
Jan 25, 2008 | 19.99 | 20.54 | 18.87 | 20.04 | 410,384 | +0.38(+1.92%) |
Jan 24, 2008 | 20.32 | 20.52 | 19.44 | 19.66 | 111,256 | -0.53(-2.63%) |
Jan 23, 2008 | 19.54 | 20.32 | 18.78 | 20.19 | 225,395 | +0.26(+1.29%) |
Jan 22, 2008 | 19.37 | 20.30 | 17.91 | 19.94 | 122,721 | -0.19(-0.96%) |
Jan 21, 2008 | 20.52 | 20.72 | 20.10 | 20.13 | 139,120 | +0.00(+0.00%) |
Jan 18, 2008 | 20.52 | 20.72 | 20.10 | 20.13 | 139,120 | -0.18(-0.87%) |
Jan 17, 2008 | 20.99 | 20.99 | 20.21 | 20.31 | 144,190 | -0.69(-3.30%) |
Jan 16, 2008 | 20.40 | 21.31 | 20.23 | 21.00 | 261,070 | +0.27(+1.32%) |
Jan 15, 2008 | 20.12 | 20.98 | 19.89 | 20.73 | 140,480 | +0.28(+1.38%) |
Jan 14, 2008 | 20.65 | 20.79 | 20.32 | 20.44 | 95,653 | -0.03(-0.16%) |
Jan 11, 2008 | 20.77 | 21.06 | 20.28 | 20.48 | 167,768 | -0.43(-2.04%) |
Jan 10, 2008 | 20.71 | 21.19 | 20.71 | 20.90 | 135,625 | -0.02(-0.08%) |
Jan 09, 2008 | 21.27 | 21.50 | 20.85 | 20.92 | 128,959 | -0.35(-1.67%) |
Jan 08, 2008 | 21.87 | 22.44 | 21.20 | 21.27 | 135,097 | -0.54(-2.47%) |
Jan 07, 2008 | 20.98 | 22.26 | 20.98 | 21.81 | 209,357 | +0.89(+4.27%) |
Jan 04, 2008 | 21.29 | 21.95 | 20.85 | 20.92 | 145,753 | -0.92(-4.20%) |
Jan 03, 2008 | 22.13 | 22.27 | 21.82 | 21.84 | 191,070 | -0.30(-1.35%) |
Jan 02, 2008 | 22.54 | 22.62 | 21.93 | 22.13 | 199,198 | -0.42(-1.86%) |