Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.78 | 22.06 | 21.74 | 21.84 | 78,774 | -0.06(-0.27%) |
Mar 28, 2008 | 21.91 | 22.03 | 21.80 | 21.90 | 120,066 | +0.36(+1.66%) |
Mar 27, 2008 | 21.80 | 21.83 | 21.53 | 21.54 | 89,315 | +0.21(+0.97%) |
Mar 26, 2008 | 21.31 | 21.39 | 21.20 | 21.33 | 29,631 | +0.05(+0.24%) |
Mar 25, 2008 | 21.03 | 21.31 | 20.94 | 21.28 | 166,708 | +0.24(+1.14%) |
Mar 24, 2008 | 20.31 | 21.08 | 20.28 | 21.04 | 74,489 | +0.57(+2.76%) |
Mar 21, 2008 | 20.39 | 20.59 | 20.28 | 20.48 | 251,755 | +0.00(+0.00%) |
Mar 20, 2008 | 20.39 | 20.59 | 20.28 | 20.48 | 251,755 | -0.08(-0.38%) |
Mar 19, 2008 | 20.95 | 21.09 | 20.55 | 20.55 | 147,402 | -0.62(-2.94%) |
Mar 18, 2008 | 20.63 | 21.22 | 20.63 | 21.18 | 238,132 | +0.40(+1.91%) |
Mar 17, 2008 | 20.06 | 20.92 | 19.94 | 20.78 | 238,748 | -0.61(-2.85%) |
Mar 14, 2008 | 21.78 | 21.83 | 21.14 | 21.39 | 153,197 | -0.29(-1.35%) |
Mar 13, 2008 | 21.41 | 21.72 | 21.38 | 21.68 | 44,113 | +0.14(+0.63%) |
Mar 12, 2008 | 21.70 | 21.73 | 21.54 | 21.55 | 88,510 | +0.00(+0.00%) |
Mar 11, 2008 | 21.31 | 21.55 | 21.11 | 21.55 | 97,669 | +0.71(+3.43%) |
Mar 10, 2008 | 21.13 | 21.24 | 20.83 | 20.83 | 151,088 | -0.02(-0.09%) |
Mar 07, 2008 | 21.03 | 21.18 | 20.83 | 20.85 | 134,397 | -0.37(-1.74%) |
Mar 06, 2008 | 21.50 | 21.58 | 21.21 | 21.22 | 33,864 | -0.18(-0.85%) |
Mar 05, 2008 | 21.13 | 21.54 | 21.13 | 21.41 | 159,781 | +0.48(+2.30%) |
Mar 04, 2008 | 20.92 | 21.08 | 20.72 | 20.92 | 109,009 | -0.31(-1.44%) |
Mar 03, 2008 | 21.34 | 21.34 | 21.06 | 21.23 | 63,035 | -0.28(-1.30%) |
Feb 29, 2008 | 21.74 | 21.86 | 21.46 | 21.51 | 94,483 | -0.42(-1.93%) |
Feb 28, 2008 | 21.98 | 22.12 | 21.89 | 21.93 | 364,202 | -0.04(-0.18%) |
Feb 27, 2008 | 22.03 | 22.14 | 21.87 | 21.97 | 113,706 | -0.32(-1.43%) |
Feb 26, 2008 | 22.09 | 22.41 | 21.97 | 22.29 | 175,944 | +0.29(+1.30%) |
Feb 25, 2008 | 21.87 | 22.00 | 21.66 | 22.00 | 75,272 | +0.25(+1.17%) |
Feb 22, 2008 | 21.51 | 21.75 | 21.35 | 21.75 | 326,027 | +0.51(+2.39%) |
Feb 21, 2008 | 21.59 | 21.65 | 21.15 | 21.24 | 1,383,969 | -0.47(-2.15%) |
Feb 20, 2008 | 21.23 | 21.72 | 21.23 | 21.71 | 102,997 | +0.24(+1.12%) |
Feb 19, 2008 | 21.51 | 21.76 | 21.41 | 21.47 | 52,355 | +0.42(+1.97%) |
Feb 18, 2008 | 20.87 | 21.09 | 20.86 | 21.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.87 | 21.09 | 20.86 | 21.05 | 94,668 | -0.03(-0.12%) |
Feb 14, 2008 | 21.25 | 21.33 | 21.06 | 21.08 | 236,059 | -0.13(-0.61%) |
Feb 13, 2008 | 20.95 | 21.24 | 20.89 | 21.21 | 292,316 | +0.50(+2.42%) |
Feb 12, 2008 | 20.40 | 20.97 | 20.40 | 20.71 | 232,312 | +0.39(+1.92%) |
Feb 11, 2008 | 20.07 | 20.32 | 19.98 | 20.32 | 206,771 | +0.18(+0.90%) |
Feb 08, 2008 | 20.01 | 20.26 | 19.99 | 20.14 | 50,027 | -0.23(-1.15%) |
Feb 07, 2008 | 20.45 | 20.55 | 20.19 | 20.37 | 156,217 | -0.32(-1.57%) |
Feb 06, 2008 | 20.74 | 20.98 | 20.64 | 20.70 | 196,724 | +0.15(+0.73%) |
Feb 05, 2008 | 20.79 | 20.98 | 20.53 | 20.55 | 200,727 | -0.91(-4.24%) |
Feb 04, 2008 | 21.59 | 21.70 | 21.43 | 21.46 | 186,873 | -0.05(-0.21%) |
Feb 01, 2008 | 21.33 | 21.57 | 21.24 | 21.50 | 980,362 | +0.25(+1.16%) |
Jan 31, 2008 | 20.57 | 21.47 | 20.57 | 21.26 | 651,439 | +0.12(+0.55%) |
Jan 30, 2008 | 20.86 | 21.61 | 20.86 | 21.14 | 122,837 | +0.10(+0.49%) |
Jan 29, 2008 | 20.80 | 21.11 | 20.68 | 21.04 | 90,819 | +0.34(+1.66%) |
Jan 28, 2008 | 20.51 | 20.72 | 20.38 | 20.69 | 204,028 | -0.01(-0.06%) |
Jan 25, 2008 | 21.15 | 21.30 | 20.66 | 20.70 | 175,580 | -0.38(-1.79%) |
Jan 24, 2008 | 20.72 | 21.11 | 20.72 | 21.08 | 493,014 | +0.51(+2.46%) |
Jan 23, 2008 | 19.16 | 20.61 | 19.16 | 20.57 | 741,027 | -0.01(-0.03%) |
Jan 22, 2008 | 19.81 | 20.62 | 19.02 | 20.58 | 602,191 | -0.31(-1.49%) |
Jan 21, 2008 | 21.11 | 21.23 | 20.74 | 20.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.11 | 21.23 | 20.74 | 20.89 | 590,091 | +0.18(+0.88%) |
Jan 17, 2008 | 21.19 | 21.37 | 20.65 | 20.71 | 449,557 | -0.27(-1.30%) |
Jan 16, 2008 | 21.62 | 21.62 | 20.93 | 20.98 | 191,112 | -0.77(-3.55%) |
Jan 15, 2008 | 22.23 | 22.28 | 21.72 | 21.76 | 517,393 | -0.91(-4.01%) |
Jan 14, 2008 | 22.60 | 22.78 | 22.56 | 22.67 | 167,015 | +0.44(+1.99%) |
Jan 11, 2008 | 22.33 | 22.49 | 22.17 | 22.22 | 456,253 | -0.66(-2.90%) |
Jan 10, 2008 | 22.59 | 22.89 | 22.46 | 22.89 | 469,250 | -0.32(-1.37%) |
Jan 09, 2008 | 22.91 | 23.22 | 22.75 | 23.20 | 2,036,209 | +0.09(+0.39%) |
Jan 08, 2008 | 23.63 | 23.70 | 23.11 | 23.11 | 496,793 | -0.26(-1.11%) |
Jan 07, 2008 | 23.39 | 23.48 | 23.21 | 23.37 | 408,996 | -0.11(-0.47%) |
Jan 04, 2008 | 23.93 | 24.10 | 23.45 | 23.48 | 218,275 | -0.58(-2.43%) |
Jan 03, 2008 | 23.97 | 24.86 | 23.97 | 24.07 | 191,029 | -0.20(-0.83%) |
Jan 02, 2008 | 24.30 | 24.41 | 24.17 | 24.27 | 136,152 | +0.31(+1.30%) |