Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.24 | 18.25 | 17.70 | 18.01 | 219,706 | -0.39(-2.12%) |
Mar 28, 2008 | 18.97 | 19.02 | 18.40 | 18.40 | 188,434 | -0.35(-1.87%) |
Mar 27, 2008 | 19.99 | 19.99 | 18.56 | 18.75 | 233,515 | -1.12(-5.64%) |
Mar 26, 2008 | 19.78 | 20.20 | 19.75 | 19.87 | 150,697 | +0.06(+0.30%) |
Mar 25, 2008 | 19.46 | 20.25 | 19.45 | 19.81 | 77,171 | +0.46(+2.38%) |
Mar 24, 2008 | 18.55 | 19.41 | 18.55 | 19.35 | 178,601 | +0.25(+1.31%) |
Mar 21, 2008 | 18.70 | 19.57 | 18.61 | 19.10 | 243,837 | +0.00(+0.00%) |
Mar 20, 2008 | 18.70 | 19.57 | 18.61 | 19.10 | 243,837 | +0.10(+0.53%) |
Mar 19, 2008 | 19.67 | 19.99 | 18.79 | 19.00 | 276,406 | -0.94(-4.71%) |
Mar 18, 2008 | 19.81 | 20.42 | 19.53 | 19.94 | 117,754 | +0.31(+1.58%) |
Mar 17, 2008 | 20.66 | 20.66 | 19.40 | 19.63 | 227,013 | -0.92(-4.48%) |
Mar 14, 2008 | 20.99 | 21.30 | 20.52 | 20.55 | 127,835 | -0.44(-2.10%) |
Mar 13, 2008 | 21.12 | 21.15 | 20.35 | 20.99 | 114,574 | -0.13(-0.62%) |
Mar 12, 2008 | 20.10 | 21.50 | 20.10 | 21.12 | 575,926 | +0.90(+4.45%) |
Mar 11, 2008 | 20.31 | 20.95 | 20.02 | 20.22 | 170,132 | -0.26(-1.27%) |
Mar 10, 2008 | 19.84 | 20.90 | 19.75 | 20.48 | 308,431 | +0.87(+4.44%) |
Mar 07, 2008 | 19.80 | 20.01 | 19.28 | 19.61 | 92,750 | -0.33(-1.65%) |
Mar 06, 2008 | 20.58 | 20.59 | 19.56 | 19.94 | 284,591 | -0.73(-3.53%) |
Mar 05, 2008 | 19.95 | 20.70 | 19.60 | 20.67 | 116,126 | +0.67(+3.35%) |
Mar 04, 2008 | 19.99 | 20.27 | 19.72 | 20.00 | 97,934 | +0.36(+1.83%) |
Mar 03, 2008 | 20.25 | 20.30 | 19.35 | 19.64 | 144,835 | -0.52(-2.58%) |
Feb 29, 2008 | 20.41 | 20.41 | 19.87 | 20.16 | 956,477 | -0.16(-0.79%) |
Feb 28, 2008 | 20.90 | 20.96 | 20.08 | 20.32 | 78,461 | -0.61(-2.91%) |
Feb 27, 2008 | 21.02 | 21.53 | 20.63 | 20.93 | 112,586 | -0.40(-1.88%) |
Feb 26, 2008 | 21.10 | 21.40 | 20.59 | 21.33 | 481,640 | +0.23(+1.09%) |
Feb 25, 2008 | 20.85 | 21.24 | 20.53 | 21.10 | 69,720 | +0.37(+1.78%) |
Feb 22, 2008 | 19.99 | 21.44 | 19.87 | 20.73 | 135,980 | +0.73(+3.65%) |
Feb 21, 2008 | 19.90 | 20.15 | 19.90 | 20.00 | 185,370 | +0.04(+0.20%) |
Feb 20, 2008 | 20.36 | 20.53 | 19.13 | 19.96 | 412,705 | -0.68(-3.29%) |
Feb 19, 2008 | 21.50 | 21.50 | 20.59 | 20.64 | 109,674 | -0.81(-3.78%) |
Feb 18, 2008 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.90 | 22.06 | 21.09 | 21.45 | 60,478 | -0.63(-2.85%) |
Feb 14, 2008 | 21.95 | 22.24 | 21.89 | 22.08 | 57,579 | +0.23(+1.05%) |
Feb 13, 2008 | 22.11 | 22.18 | 21.69 | 21.85 | 68,905 | -0.07(-0.32%) |
Feb 12, 2008 | 21.81 | 22.14 | 21.80 | 21.92 | 66,914 | -0.14(-0.63%) |
Feb 11, 2008 | 22.32 | 22.32 | 21.90 | 22.06 | 64,688 | -0.29(-1.30%) |
Feb 08, 2008 | 22.34 | 22.90 | 22.14 | 22.35 | 86,684 | -0.20(-0.89%) |
Feb 07, 2008 | 23.24 | 23.25 | 22.26 | 22.55 | 46,548 | -0.44(-1.91%) |
Feb 06, 2008 | 23.11 | 23.98 | 22.95 | 22.99 | 78,349 | -0.06(-0.26%) |
Feb 05, 2008 | 23.45 | 23.95 | 22.82 | 23.05 | 126,793 | -0.45(-1.91%) |
Feb 04, 2008 | 22.95 | 23.67 | 22.73 | 23.50 | 89,790 | +0.62(+2.71%) |
Feb 01, 2008 | 22.15 | 22.88 | 21.67 | 22.88 | 87,214 | +1.11(+5.10%) |
Jan 31, 2008 | 21.45 | 22.24 | 21.30 | 21.77 | 105,828 | -0.18(-0.82%) |
Jan 30, 2008 | 21.99 | 21.99 | 21.52 | 21.95 | 169,898 | -21.20(-49.13%) |
Jan 29, 2008 | 43.24 | 43.69 | 42.92 | 43.15 | 48,406 | -0.07(-0.16%) |
Jan 28, 2008 | 43.44 | 44.02 | 43.00 | 43.22 | 21,940 | +0.34(+0.79%) |
Jan 25, 2008 | 43.21 | 43.48 | 42.85 | 42.88 | 71,079 | -0.27(-0.63%) |
Jan 24, 2008 | 43.26 | 43.41 | 42.44 | 43.15 | 38,435 | +0.71(+1.67%) |
Jan 23, 2008 | 41.00 | 42.59 | 40.86 | 42.44 | 62,292 | +1.05(+2.54%) |
Jan 22, 2008 | 42.84 | 43.10 | 41.25 | 41.39 | 91,626 | -1.48(-3.45%) |
Jan 21, 2008 | 43.29 | 43.35 | 42.41 | 42.87 | 36,284 | -0.78(-1.79%) |
Jan 18, 2008 | 43.58 | 44.19 | 43.17 | 43.65 | 145,402 | +0.00(+0.00%) |
Jan 17, 2008 | 42.74 | 43.82 | 42.65 | 43.65 | 105,857 | +0.91(+2.13%) |
Jan 16, 2008 | 43.31 | 43.58 | 42.74 | 42.74 | 83,689 | -0.92(-2.11%) |
Jan 15, 2008 | 44.10 | 44.10 | 43.18 | 43.66 | 49,147 | -0.51(-1.15%) |
Jan 14, 2008 | 44.49 | 44.50 | 43.92 | 44.17 | 103,080 | -0.15(-0.34%) |
Jan 11, 2008 | 43.92 | 44.75 | 43.92 | 44.32 | 105,807 | +0.29(+0.66%) |
Jan 10, 2008 | 44.25 | 44.50 | 43.76 | 44.03 | 176,920 | +0.03(+0.07%) |
Jan 09, 2008 | 45.99 | 45.99 | 42.81 | 44.00 | 99,509 | -1.30(-2.87%) |
Jan 08, 2008 | 45.01 | 45.87 | 45.01 | 45.30 | 28,000 | -0.35(-0.77%) |
Jan 07, 2008 | 45.77 | 46.42 | 44.23 | 45.65 | 98,691 | -0.58(-1.25%) |
Jan 04, 2008 | 47.67 | 47.67 | 46.08 | 46.23 | 57,858 | -1.77(-3.69%) |
Jan 03, 2008 | 48.49 | 48.49 | 47.94 | 48.00 | 45,970 | -0.12(-0.25%) |
Jan 02, 2008 | 48.32 | 48.53 | 48.10 | 48.12 | 22,571 | -0.20(-0.41%) |