Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.33 | 24.94 | 24.09 | 24.92 | 1,257,563 | +0.72(+2.98%) |
Mar 28, 2008 | 24.30 | 24.56 | 24.09 | 24.20 | 948,798 | -0.41(-1.68%) |
Mar 27, 2008 | 25.19 | 25.45 | 24.59 | 24.61 | 1,584,272 | -0.52(-2.05%) |
Mar 26, 2008 | 24.98 | 25.29 | 24.36 | 25.13 | 1,899,197 | +0.09(+0.36%) |
Mar 25, 2008 | 24.98 | 25.22 | 24.51 | 25.04 | 1,302,476 | +0.12(+0.47%) |
Mar 24, 2008 | 24.13 | 25.19 | 23.86 | 24.92 | 1,759,161 | +0.79(+3.26%) |
Mar 21, 2008 | 23.71 | 24.38 | 23.22 | 24.14 | 2,465,591 | +0.00(+0.00%) |
Mar 20, 2008 | 23.71 | 24.38 | 23.22 | 24.14 | 2,465,591 | +0.82(+3.54%) |
Mar 19, 2008 | 24.57 | 25.13 | 23.31 | 23.31 | 1,415,829 | -1.19(-4.84%) |
Mar 18, 2008 | 23.58 | 24.61 | 23.27 | 24.50 | 1,506,585 | +1.36(+5.88%) |
Mar 17, 2008 | 22.75 | 23.30 | 22.01 | 23.14 | 1,749,824 | +0.30(+1.30%) |
Mar 14, 2008 | 23.76 | 23.80 | 22.62 | 22.84 | 1,234,454 | -0.64(-2.74%) |
Mar 13, 2008 | 22.80 | 23.52 | 22.49 | 23.49 | 1,095,675 | +0.29(+1.25%) |
Mar 12, 2008 | 22.96 | 23.90 | 22.87 | 23.20 | 1,502,607 | +0.41(+1.78%) |
Mar 11, 2008 | 22.65 | 22.88 | 22.14 | 22.79 | 1,135,263 | +0.61(+2.76%) |
Mar 10, 2008 | 22.40 | 22.82 | 22.13 | 22.18 | 811,531 | -0.29(-1.29%) |
Mar 07, 2008 | 22.70 | 23.00 | 22.08 | 22.47 | 1,374,922 | -0.48(-2.08%) |
Mar 06, 2008 | 24.06 | 24.12 | 22.76 | 22.95 | 1,658,095 | -1.40(-5.74%) |
Mar 05, 2008 | 23.77 | 24.81 | 23.57 | 24.34 | 2,374,363 | +0.83(+3.54%) |
Mar 04, 2008 | 23.13 | 23.70 | 22.90 | 23.51 | 1,970,384 | +0.15(+0.63%) |
Mar 03, 2008 | 23.46 | 23.77 | 23.01 | 23.36 | 1,186,949 | -0.14(-0.60%) |
Feb 29, 2008 | 23.80 | 23.98 | 23.33 | 23.51 | 1,335,904 | -0.50(-2.09%) |
Feb 28, 2008 | 24.43 | 24.43 | 23.80 | 24.01 | 1,348,198 | -0.50(-2.05%) |
Feb 27, 2008 | 24.05 | 24.52 | 23.92 | 24.51 | 936,406 | +0.31(+1.28%) |
Feb 26, 2008 | 24.03 | 24.47 | 23.94 | 24.20 | 1,622,213 | -0.14(-0.58%) |
Feb 25, 2008 | 23.41 | 24.43 | 23.39 | 24.34 | 1,427,861 | +0.87(+3.71%) |
Feb 22, 2008 | 23.62 | 23.62 | 22.85 | 23.47 | 817,517 | +0.03(+0.14%) |
Feb 21, 2008 | 24.19 | 24.19 | 23.43 | 23.44 | 877,795 | -0.65(-2.70%) |
Feb 20, 2008 | 23.53 | 24.19 | 23.49 | 24.09 | 1,010,770 | +0.49(+2.07%) |
Feb 19, 2008 | 23.86 | 24.28 | 23.43 | 23.60 | 1,226,895 | +0.03(+0.14%) |
Feb 18, 2008 | 24.00 | 24.00 | 23.27 | 23.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.00 | 24.00 | 23.27 | 23.57 | 1,652,589 | -0.56(-2.32%) |
Feb 14, 2008 | 24.56 | 24.71 | 23.99 | 24.13 | 1,701,451 | -0.41(-1.68%) |
Feb 13, 2008 | 24.30 | 25.13 | 24.10 | 24.54 | 2,516,109 | +0.61(+2.53%) |
Feb 12, 2008 | 23.47 | 24.03 | 23.29 | 23.94 | 2,676,535 | +0.62(+2.65%) |
Feb 11, 2008 | 22.91 | 23.59 | 22.48 | 23.32 | 1,675,668 | +0.48(+2.09%) |
Feb 08, 2008 | 22.90 | 23.31 | 22.61 | 22.84 | 1,001,953 | -0.39(-1.66%) |
Feb 07, 2008 | 22.72 | 23.29 | 22.51 | 23.23 | 1,838,577 | +0.42(+1.84%) |
Feb 06, 2008 | 23.63 | 23.83 | 22.70 | 22.81 | 2,148,132 | -0.46(-1.99%) |
Feb 05, 2008 | 23.07 | 23.54 | 22.76 | 23.27 | 2,843,405 | -0.17(-0.74%) |
Feb 04, 2008 | 24.67 | 24.90 | 23.43 | 23.45 | 2,312,554 | -1.22(-4.96%) |
Feb 01, 2008 | 23.91 | 25.05 | 23.84 | 24.67 | 2,180,390 | +0.80(+3.35%) |
Jan 31, 2008 | 22.22 | 24.59 | 21.80 | 23.87 | 6,016,124 | +1.61(+7.24%) |
Jan 30, 2008 | 20.97 | 23.83 | 20.97 | 22.26 | 8,523,015 | +3.34(+17.68%) |
Jan 29, 2008 | 19.20 | 19.61 | 18.77 | 18.92 | 1,872,765 | -0.15(-0.78%) |
Jan 28, 2008 | 18.11 | 19.10 | 18.00 | 19.07 | 1,621,191 | +0.96(+5.30%) |
Jan 25, 2008 | 18.45 | 18.51 | 17.92 | 18.11 | 1,311,684 | -0.15(-0.81%) |
Jan 24, 2008 | 17.64 | 18.75 | 17.42 | 18.25 | 2,392,754 | +0.72(+4.12%) |
Jan 23, 2008 | 16.04 | 17.56 | 15.83 | 17.53 | 2,683,023 | +1.15(+7.00%) |
Jan 22, 2008 | 15.79 | 16.57 | 15.21 | 16.39 | 1,637,769 | -0.01(-0.08%) |
Jan 21, 2008 | 16.50 | 16.59 | 16.00 | 16.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.50 | 16.59 | 16.00 | 16.40 | 1,868,026 | -0.06(-0.39%) |
Jan 17, 2008 | 17.25 | 17.31 | 16.46 | 16.46 | 1,787,526 | -0.68(-3.98%) |
Jan 16, 2008 | 17.31 | 17.69 | 17.04 | 17.15 | 1,680,786 | -0.26(-1.52%) |
Jan 15, 2008 | 17.74 | 17.90 | 17.22 | 17.41 | 1,615,461 | -0.52(-2.91%) |
Jan 14, 2008 | 17.85 | 18.14 | 17.85 | 17.93 | 1,092,666 | +0.17(+0.98%) |
Jan 11, 2008 | 18.07 | 18.22 | 17.73 | 17.76 | 1,013,818 | -0.54(-2.96%) |
Jan 10, 2008 | 17.98 | 18.45 | 17.76 | 18.30 | 2,050,466 | +0.15(+0.85%) |
Jan 09, 2008 | 19.05 | 19.11 | 17.95 | 18.14 | 2,222,603 | -0.95(-4.99%) |
Jan 08, 2008 | 19.34 | 19.71 | 19.07 | 19.10 | 1,298,771 | -0.20(-1.03%) |
Jan 07, 2008 | 19.52 | 19.83 | 19.22 | 19.30 | 1,206,814 | -0.21(-1.09%) |
Jan 04, 2008 | 19.78 | 19.90 | 19.47 | 19.51 | 810,595 | -0.50(-2.48%) |
Jan 03, 2008 | 20.57 | 20.59 | 19.90 | 20.01 | 1,141,631 | -0.55(-2.66%) |
Jan 02, 2008 | 21.18 | 21.18 | 19.98 | 20.55 | 1,226,153 | -0.73(-3.42%) |