Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.11 | 23.54 | 23.05 | 23.41 | 1,056,024 | +0.64(+2.80%) |
Mar 28, 2008 | 22.53 | 23.02 | 22.53 | 22.77 | 432,008 | -0.12(-0.54%) |
Mar 27, 2008 | 22.92 | 22.97 | 22.78 | 22.89 | 539,816 | +0.50(+2.25%) |
Mar 26, 2008 | 22.09 | 22.39 | 22.05 | 22.39 | 1,116,237 | -0.49(-2.12%) |
Mar 25, 2008 | 22.61 | 22.87 | 22.51 | 22.87 | 1,385,620 | -0.83(-3.48%) |
Mar 24, 2008 | 23.15 | 23.85 | 23.15 | 23.70 | 364,232 | +0.46(+1.99%) |
Mar 21, 2008 | 23.15 | 23.31 | 22.97 | 23.24 | 455,362 | +0.00(+0.00%) |
Mar 20, 2008 | 23.15 | 23.31 | 22.97 | 23.24 | 455,362 | +0.11(+0.48%) |
Mar 19, 2008 | 23.14 | 23.54 | 23.00 | 23.12 | 1,131,571 | -0.76(-3.18%) |
Mar 18, 2008 | 23.58 | 24.04 | 23.52 | 23.88 | 1,475,819 | +0.47(+2.01%) |
Mar 17, 2008 | 23.19 | 23.73 | 23.01 | 23.41 | 1,564,467 | -0.46(-1.93%) |
Mar 14, 2008 | 24.47 | 24.47 | 23.74 | 23.88 | 550,400 | -0.70(-2.84%) |
Mar 13, 2008 | 24.65 | 24.69 | 24.36 | 24.57 | 808,969 | +0.59(+2.46%) |
Mar 12, 2008 | 24.22 | 24.42 | 23.97 | 23.98 | 588,560 | +0.28(+1.20%) |
Mar 11, 2008 | 23.70 | 23.73 | 23.49 | 23.70 | 536,596 | +0.31(+1.32%) |
Mar 10, 2008 | 23.32 | 23.46 | 23.20 | 23.39 | 754,957 | +0.60(+2.64%) |
Mar 07, 2008 | 22.91 | 22.98 | 22.61 | 22.79 | 263,359 | -0.05(-0.20%) |
Mar 06, 2008 | 22.86 | 22.91 | 22.78 | 22.83 | 192,932 | +0.00(+0.00%) |
Mar 05, 2008 | 22.70 | 22.89 | 22.62 | 22.83 | 726,250 | -0.74(-3.15%) |
Mar 04, 2008 | 23.26 | 23.58 | 23.19 | 23.58 | 449,566 | +0.23(+0.99%) |
Mar 03, 2008 | 23.36 | 23.40 | 23.04 | 23.34 | 357,299 | +0.05(+0.20%) |
Feb 29, 2008 | 23.64 | 23.68 | 23.22 | 23.30 | 330,502 | -0.36(-1.54%) |
Feb 28, 2008 | 23.60 | 23.73 | 23.47 | 23.66 | 233,047 | -0.03(-0.12%) |
Feb 27, 2008 | 23.41 | 23.93 | 23.39 | 23.69 | 335,292 | +0.25(+1.05%) |
Feb 26, 2008 | 23.14 | 23.51 | 23.12 | 23.44 | 522,304 | +0.60(+2.61%) |
Feb 25, 2008 | 22.71 | 22.87 | 22.65 | 22.85 | 310,180 | -0.14(-0.62%) |
Feb 22, 2008 | 22.86 | 22.99 | 22.66 | 22.99 | 211,146 | +0.46(+2.06%) |
Feb 21, 2008 | 22.58 | 22.64 | 22.41 | 22.52 | 288,920 | +0.14(+0.62%) |
Feb 20, 2008 | 22.05 | 22.51 | 22.05 | 22.39 | 640,019 | +0.31(+1.41%) |
Feb 19, 2008 | 22.20 | 22.26 | 21.97 | 22.07 | 351,474 | -0.03(-0.13%) |
Feb 18, 2008 | 22.06 | 22.15 | 21.94 | 22.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.06 | 22.15 | 21.94 | 22.10 | 307,782 | -0.19(-0.86%) |
Feb 14, 2008 | 22.53 | 22.61 | 22.25 | 22.29 | 292,564 | -0.23(-1.03%) |
Feb 13, 2008 | 22.54 | 22.62 | 22.37 | 22.52 | 273,072 | +0.14(+0.61%) |
Feb 12, 2008 | 22.41 | 22.57 | 22.31 | 22.39 | 324,064 | -0.02(-0.07%) |
Feb 11, 2008 | 22.46 | 22.48 | 22.17 | 22.40 | 397,431 | +0.13(+0.57%) |
Feb 08, 2008 | 22.19 | 22.42 | 22.15 | 22.28 | 393,382 | +0.23(+1.04%) |
Feb 07, 2008 | 21.95 | 22.06 | 21.61 | 22.05 | 840,460 | -0.03(-0.13%) |
Feb 06, 2008 | 21.90 | 22.24 | 21.74 | 22.08 | 664,331 | +0.28(+1.28%) |
Feb 05, 2008 | 21.98 | 22.12 | 21.75 | 21.80 | 579,641 | -0.17(-0.77%) |
Feb 04, 2008 | 22.06 | 22.09 | 21.93 | 21.97 | 350,949 | -0.34(-1.51%) |
Feb 01, 2008 | 21.94 | 22.32 | 21.78 | 22.31 | 594,725 | +0.50(+2.28%) |
Jan 31, 2008 | 21.76 | 22.14 | 21.69 | 21.81 | 1,072,646 | +0.06(+0.28%) |
Jan 30, 2008 | 21.83 | 22.14 | 21.65 | 21.75 | 655,369 | -0.11(-0.51%) |
Jan 29, 2008 | 21.51 | 21.92 | 21.39 | 21.86 | 416,885 | +0.33(+1.55%) |
Jan 28, 2008 | 21.27 | 21.61 | 21.18 | 21.52 | 477,046 | +0.06(+0.29%) |
Jan 25, 2008 | 22.09 | 22.11 | 21.41 | 21.46 | 682,558 | +0.27(+1.30%) |
Jan 24, 2008 | 21.70 | 21.71 | 20.96 | 21.19 | 1,228,864 | +0.20(+0.96%) |
Jan 23, 2008 | 20.66 | 21.26 | 20.34 | 20.99 | 1,166,220 | -0.86(-3.93%) |
Jan 22, 2008 | 21.74 | 22.11 | 21.57 | 21.85 | 791,965 | -1.02(-4.46%) |
Jan 21, 2008 | 23.05 | 23.30 | 22.75 | 22.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.05 | 23.30 | 22.75 | 22.86 | 762,087 | -0.04(-0.16%) |
Jan 17, 2008 | 23.12 | 23.23 | 22.83 | 22.90 | 642,886 | -0.04(-0.19%) |
Jan 16, 2008 | 22.65 | 23.29 | 22.65 | 22.95 | 467,903 | +0.07(+0.30%) |
Jan 15, 2008 | 23.23 | 23.26 | 22.67 | 22.88 | 640,291 | -0.69(-2.94%) |
Jan 14, 2008 | 23.88 | 23.91 | 23.44 | 23.57 | 515,488 | -0.40(-1.68%) |
Jan 11, 2008 | 23.89 | 24.29 | 23.89 | 23.97 | 705,569 | -1.00(-4.02%) |
Jan 10, 2008 | 24.74 | 25.04 | 24.63 | 24.98 | 565,077 | +0.51(+2.07%) |
Jan 09, 2008 | 24.25 | 24.47 | 24.17 | 24.47 | 472,693 | +0.57(+2.39%) |
Jan 08, 2008 | 24.21 | 24.23 | 23.88 | 23.90 | 374,128 | -0.16(-0.67%) |
Jan 07, 2008 | 24.23 | 24.23 | 23.98 | 24.06 | 399,421 | +0.23(+0.96%) |
Jan 04, 2008 | 24.11 | 24.19 | 23.83 | 23.83 | 300,015 | -0.30(-1.24%) |
Jan 03, 2008 | 24.15 | 24.27 | 23.99 | 24.13 | 667,121 | +0.27(+1.15%) |
Jan 02, 2008 | 24.13 | 24.27 | 23.77 | 23.85 | 947,585 | -0.42(-1.73%) |