Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.84 | 20.21 | 19.58 | 20.11 | 744,764 | +0.14(+0.72%) |
Mar 28, 2008 | 20.37 | 20.37 | 19.80 | 19.97 | 658,280 | -0.40(-1.97%) |
Mar 27, 2008 | 20.65 | 20.80 | 20.33 | 20.37 | 424,040 | -0.32(-1.56%) |
Mar 26, 2008 | 20.97 | 21.13 | 20.54 | 20.70 | 1,023,060 | -0.39(-1.84%) |
Mar 25, 2008 | 20.35 | 21.10 | 20.29 | 21.08 | 1,231,459 | +0.73(+3.60%) |
Mar 24, 2008 | 19.49 | 20.78 | 19.42 | 20.35 | 911,691 | +0.94(+4.85%) |
Mar 21, 2008 | 19.04 | 19.49 | 18.86 | 19.41 | 765,695 | +0.00(+0.00%) |
Mar 20, 2008 | 19.04 | 19.49 | 18.86 | 19.41 | 765,695 | +0.45(+2.39%) |
Mar 19, 2008 | 19.37 | 19.92 | 18.96 | 18.96 | 776,726 | -0.27(-1.42%) |
Mar 18, 2008 | 18.87 | 19.27 | 18.71 | 19.23 | 658,328 | +0.60(+3.24%) |
Mar 17, 2008 | 18.32 | 18.94 | 18.30 | 18.63 | 479,108 | -0.09(-0.46%) |
Mar 14, 2008 | 19.63 | 19.63 | 18.53 | 18.71 | 601,669 | -0.73(-3.73%) |
Mar 13, 2008 | 19.07 | 19.60 | 18.73 | 19.44 | 488,908 | +0.17(+0.89%) |
Mar 12, 2008 | 19.22 | 19.59 | 19.04 | 19.27 | 417,632 | +0.00(+0.00%) |
Mar 11, 2008 | 19.24 | 19.29 | 18.69 | 19.27 | 694,103 | +0.69(+3.71%) |
Mar 10, 2008 | 18.89 | 19.18 | 18.53 | 18.58 | 660,973 | -0.34(-1.79%) |
Mar 07, 2008 | 19.49 | 19.69 | 18.89 | 18.91 | 577,147 | -0.72(-3.66%) |
Mar 06, 2008 | 19.78 | 20.01 | 19.54 | 19.63 | 493,780 | -0.22(-1.09%) |
Mar 05, 2008 | 19.80 | 20.10 | 19.55 | 19.85 | 465,938 | +0.22(+1.13%) |
Mar 04, 2008 | 19.43 | 19.79 | 19.31 | 19.62 | 578,795 | -0.02(-0.11%) |
Mar 03, 2008 | 19.62 | 19.73 | 19.27 | 19.65 | 434,247 | -0.04(-0.18%) |
Feb 29, 2008 | 20.21 | 20.26 | 19.63 | 19.68 | 534,152 | -0.62(-3.04%) |
Feb 28, 2008 | 20.44 | 20.84 | 20.23 | 20.30 | 498,703 | -0.39(-1.87%) |
Feb 27, 2008 | 20.41 | 20.79 | 20.34 | 20.69 | 534,152 | +0.02(+0.10%) |
Feb 26, 2008 | 20.43 | 20.80 | 20.40 | 20.67 | 542,365 | +0.14(+0.66%) |
Feb 25, 2008 | 20.01 | 20.57 | 19.83 | 20.53 | 561,298 | +0.46(+2.29%) |
Feb 22, 2008 | 19.95 | 20.08 | 19.73 | 20.07 | 572,643 | +0.19(+0.98%) |
Feb 21, 2008 | 20.59 | 20.76 | 19.85 | 19.88 | 487,655 | -0.63(-3.08%) |
Feb 20, 2008 | 20.03 | 20.51 | 20.02 | 20.51 | 730,439 | +0.42(+2.07%) |
Feb 19, 2008 | 20.49 | 20.54 | 19.93 | 20.09 | 732,805 | -0.19(-0.92%) |
Feb 18, 2008 | 20.42 | 20.59 | 20.15 | 20.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.42 | 20.59 | 20.15 | 20.28 | 362,555 | -0.27(-1.29%) |
Feb 14, 2008 | 20.85 | 20.92 | 20.42 | 20.54 | 319,210 | -0.32(-1.55%) |
Feb 13, 2008 | 21.04 | 21.43 | 20.77 | 20.87 | 478,746 | -0.04(-0.21%) |
Feb 12, 2008 | 20.98 | 21.33 | 20.77 | 20.91 | 409,975 | +0.07(+0.34%) |
Feb 11, 2008 | 21.08 | 21.08 | 20.39 | 20.84 | 382,412 | -0.26(-1.23%) |
Feb 08, 2008 | 20.96 | 21.30 | 20.91 | 21.10 | 364,267 | +0.07(+0.34%) |
Feb 07, 2008 | 21.36 | 21.68 | 20.77 | 21.03 | 658,049 | -0.47(-2.21%) |
Feb 06, 2008 | 21.28 | 21.63 | 21.01 | 21.50 | 911,552 | +0.24(+1.12%) |
Feb 05, 2008 | 21.84 | 22.10 | 21.22 | 21.26 | 489,326 | -0.66(-3.01%) |
Feb 04, 2008 | 21.92 | 22.20 | 21.63 | 21.92 | 595,544 | -0.01(-0.07%) |
Feb 01, 2008 | 21.32 | 22.02 | 21.05 | 21.94 | 685,195 | +0.63(+2.97%) |
Jan 31, 2008 | 20.74 | 21.51 | 20.63 | 21.31 | 708,026 | +0.25(+1.19%) |
Jan 30, 2008 | 21.58 | 21.66 | 21.01 | 21.05 | 904,731 | -0.55(-2.56%) |
Jan 29, 2008 | 22.30 | 22.30 | 21.47 | 21.61 | 865,725 | -0.58(-2.62%) |
Jan 28, 2008 | 22.41 | 22.41 | 21.49 | 22.19 | 917,977 | -0.40(-1.78%) |
Jan 25, 2008 | 22.74 | 23.06 | 22.42 | 22.59 | 985,891 | -0.03(-0.13%) |
Jan 24, 2008 | 22.99 | 24.06 | 22.43 | 22.62 | 1,891,666 | +0.87(+4.00%) |
Jan 23, 2008 | 20.04 | 21.84 | 19.90 | 21.75 | 878,421 | +1.47(+7.26%) |
Jan 22, 2008 | 20.62 | 21.13 | 20.19 | 20.28 | 1,142,893 | -1.06(-4.95%) |
Jan 21, 2008 | 21.71 | 21.82 | 21.16 | 21.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.71 | 21.82 | 21.16 | 21.33 | 658,049 | -0.28(-1.30%) |
Jan 17, 2008 | 22.32 | 22.48 | 21.59 | 21.61 | 643,989 | -0.66(-2.97%) |
Jan 16, 2008 | 22.12 | 22.79 | 21.91 | 22.28 | 627,562 | +0.08(+0.36%) |
Jan 15, 2008 | 22.56 | 22.56 | 21.85 | 22.20 | 713,594 | -0.63(-2.77%) |
Jan 14, 2008 | 22.51 | 22.92 | 22.39 | 22.83 | 420,834 | +0.52(+2.32%) |
Jan 11, 2008 | 22.08 | 22.51 | 21.91 | 22.31 | 465,799 | +0.24(+1.07%) |
Jan 10, 2008 | 22.13 | 22.33 | 21.66 | 22.07 | 801,297 | -0.18(-0.81%) |
Jan 09, 2008 | 22.27 | 22.47 | 21.76 | 22.25 | 812,573 | -0.05(-0.23%) |
Jan 08, 2008 | 23.19 | 23.25 | 22.17 | 22.30 | 598,049 | -0.72(-3.12%) |
Jan 07, 2008 | 22.91 | 23.42 | 22.63 | 23.02 | 557,134 | +0.15(+0.66%) |
Jan 04, 2008 | 22.63 | 23.22 | 22.59 | 22.87 | 653,594 | -0.02(-0.09%) |
Jan 03, 2008 | 23.12 | 23.14 | 22.71 | 22.89 | 704,685 | -0.24(-1.03%) |
Jan 02, 2008 | 23.83 | 23.88 | 22.91 | 23.13 | 633,130 | -0.82(-3.42%) |