Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.37 | 23.09 | 22.28 | 22.80 | 706,706 | +0.53(+2.38%) |
Mar 28, 2008 | 22.73 | 23.01 | 22.14 | 22.27 | 583,997 | -0.38(-1.68%) |
Mar 27, 2008 | 23.04 | 23.12 | 22.60 | 22.65 | 717,391 | -0.34(-1.48%) |
Mar 26, 2008 | 23.60 | 23.60 | 22.67 | 22.99 | 1,210,032 | -0.67(-2.83%) |
Mar 25, 2008 | 23.57 | 23.76 | 23.20 | 23.66 | 1,094,205 | +0.00(+0.00%) |
Mar 24, 2008 | 23.09 | 24.52 | 23.05 | 23.66 | 2,590,079 | +0.78(+3.41%) |
Mar 21, 2008 | 21.16 | 22.88 | 20.80 | 22.88 | 3,313,014 | +0.00(+0.00%) |
Mar 20, 2008 | 21.16 | 22.88 | 20.80 | 22.88 | 3,313,014 | +1.93(+9.21%) |
Mar 19, 2008 | 21.36 | 21.79 | 20.95 | 20.95 | 1,203,929 | -0.51(-2.38%) |
Mar 18, 2008 | 20.69 | 21.46 | 20.55 | 21.46 | 1,211,297 | +1.29(+6.40%) |
Mar 17, 2008 | 19.71 | 20.56 | 19.34 | 20.17 | 915,447 | -0.15(-0.74%) |
Mar 14, 2008 | 20.97 | 21.12 | 19.99 | 20.32 | 1,243,571 | -0.63(-3.01%) |
Mar 13, 2008 | 20.94 | 21.14 | 20.26 | 20.95 | 1,987,422 | -0.23(-1.09%) |
Mar 12, 2008 | 21.76 | 21.84 | 21.15 | 21.18 | 1,236,479 | -0.57(-2.62%) |
Mar 11, 2008 | 21.24 | 21.76 | 20.95 | 21.75 | 1,184,207 | +1.03(+4.97%) |
Mar 10, 2008 | 21.37 | 21.53 | 20.72 | 20.72 | 794,792 | -0.58(-2.72%) |
Mar 07, 2008 | 21.42 | 22.01 | 20.95 | 21.30 | 980,351 | -0.35(-1.62%) |
Mar 06, 2008 | 22.00 | 22.10 | 21.53 | 21.65 | 910,739 | -0.46(-2.08%) |
Mar 05, 2008 | 21.77 | 22.80 | 21.77 | 22.11 | 1,665,831 | +0.53(+2.46%) |
Mar 04, 2008 | 21.61 | 21.90 | 21.14 | 21.58 | 794,488 | -0.30(-1.37%) |
Mar 03, 2008 | 21.72 | 22.07 | 21.41 | 21.88 | 1,031,744 | +0.13(+0.60%) |
Feb 29, 2008 | 22.27 | 22.32 | 21.72 | 21.75 | 925,001 | -0.62(-2.77%) |
Feb 28, 2008 | 22.71 | 22.78 | 22.09 | 22.37 | 1,354,696 | -0.42(-1.84%) |
Feb 27, 2008 | 21.91 | 23.03 | 21.71 | 22.79 | 1,385,795 | +0.14(+0.62%) |
Feb 26, 2008 | 22.16 | 23.10 | 22.11 | 22.65 | 2,521,487 | +0.30(+1.34%) |
Feb 25, 2008 | 20.94 | 22.37 | 20.94 | 22.35 | 1,771,331 | +1.37(+6.53%) |
Feb 22, 2008 | 21.22 | 21.22 | 20.48 | 20.98 | 848,724 | -0.03(-0.14%) |
Feb 21, 2008 | 21.46 | 21.94 | 20.92 | 21.01 | 755,641 | -0.26(-1.22%) |
Feb 20, 2008 | 21.11 | 21.33 | 20.70 | 21.27 | 947,392 | +0.05(+0.24%) |
Feb 19, 2008 | 21.50 | 21.69 | 21.05 | 21.22 | 740,952 | +0.02(+0.09%) |
Feb 18, 2008 | 21.29 | 21.55 | 20.86 | 21.20 | 879,192 | +0.00(+0.00%) |
Feb 15, 2008 | 21.29 | 21.55 | 20.86 | 21.20 | 879,192 | -0.25(-1.17%) |
Feb 14, 2008 | 22.30 | 22.45 | 21.35 | 21.45 | 1,273,606 | -0.84(-3.77%) |
Feb 13, 2008 | 22.69 | 22.89 | 21.89 | 22.29 | 1,035,937 | -0.20(-0.89%) |
Feb 12, 2008 | 21.92 | 22.93 | 21.82 | 22.49 | 2,511,631 | +0.64(+2.93%) |
Feb 11, 2008 | 21.15 | 21.95 | 20.82 | 21.85 | 1,111,341 | +0.67(+3.16%) |
Feb 08, 2008 | 20.57 | 21.62 | 20.05 | 21.18 | 1,048,109 | +0.52(+2.52%) |
Feb 07, 2008 | 20.20 | 20.93 | 19.91 | 20.66 | 1,152,097 | +0.39(+1.92%) |
Feb 06, 2008 | 21.46 | 21.46 | 20.23 | 20.27 | 1,342,606 | -0.98(-4.61%) |
Feb 05, 2008 | 22.77 | 22.95 | 20.97 | 21.25 | 1,788,524 | -2.01(-8.64%) |
Feb 04, 2008 | 23.24 | 23.49 | 22.99 | 23.26 | 887,584 | +0.00(+0.00%) |
Feb 01, 2008 | 22.85 | 23.52 | 22.53 | 23.26 | 1,840,125 | +0.54(+2.38%) |
Jan 31, 2008 | 22.46 | 22.79 | 21.84 | 22.72 | 1,300,859 | -0.01(-0.04%) |
Jan 30, 2008 | 21.88 | 23.33 | 21.80 | 22.73 | 1,353,646 | +0.74(+3.37%) |
Jan 29, 2008 | 21.91 | 22.23 | 21.78 | 21.99 | 929,987 | -0.12(-0.54%) |
Jan 28, 2008 | 21.87 | 22.34 | 21.86 | 22.11 | 961,929 | +0.15(+0.68%) |
Jan 25, 2008 | 22.09 | 22.97 | 21.85 | 21.96 | 2,670,053 | +1.04(+4.97%) |
Jan 24, 2008 | 20.43 | 21.50 | 20.01 | 20.92 | 1,629,870 | +0.69(+3.41%) |
Jan 23, 2008 | 19.17 | 20.32 | 19.05 | 20.23 | 1,754,785 | +0.62(+3.16%) |
Jan 22, 2008 | 18.91 | 19.90 | 18.60 | 19.61 | 1,097,651 | -0.13(-0.66%) |
Jan 21, 2008 | 19.94 | 20.05 | 19.08 | 19.74 | 1,155,898 | +0.00(+0.00%) |
Jan 18, 2008 | 19.94 | 20.05 | 19.08 | 19.74 | 1,155,898 | +0.30(+1.54%) |
Jan 17, 2008 | 20.65 | 20.89 | 19.35 | 19.44 | 1,377,440 | -1.18(-5.72%) |
Jan 16, 2008 | 20.38 | 21.07 | 19.84 | 20.62 | 1,676,997 | +0.15(+0.73%) |
Jan 15, 2008 | 22.18 | 22.27 | 20.37 | 20.47 | 1,621,326 | -1.13(-5.23%) |
Jan 14, 2008 | 22.00 | 22.09 | 21.10 | 21.60 | 1,071,987 | +0.14(+0.65%) |
Jan 11, 2008 | 21.18 | 21.83 | 21.14 | 21.46 | 1,777,393 | +0.06(+0.28%) |
Jan 10, 2008 | 20.28 | 21.42 | 20.27 | 21.40 | 1,159,461 | +0.84(+4.09%) |
Jan 09, 2008 | 20.40 | 20.96 | 20.03 | 20.56 | 879,045 | +0.11(+0.54%) |
Jan 08, 2008 | 21.24 | 21.64 | 20.45 | 20.45 | 725,576 | -0.73(-3.45%) |
Jan 07, 2008 | 21.65 | 21.65 | 20.59 | 21.18 | 937,701 | -0.33(-1.53%) |
Jan 04, 2008 | 22.03 | 22.36 | 21.33 | 21.51 | 1,118,503 | -0.80(-3.59%) |
Jan 03, 2008 | 22.18 | 22.61 | 22.02 | 22.31 | 677,820 | +0.13(+0.59%) |
Jan 02, 2008 | 22.06 | 22.44 | 21.77 | 22.18 | 958,004 | +0.04(+0.18%) |