Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.58 | 21.58 | 20.81 | 21.15 | 23,221 | +0.03(+0.16%) |
Mar 28, 2008 | 21.07 | 21.12 | 20.85 | 21.12 | 3,225 | +0.00(+0.00%) |
Mar 27, 2008 | 21.24 | 21.24 | 21.01 | 21.12 | 4,837 | -0.17(-0.80%) |
Mar 26, 2008 | 21.34 | 21.54 | 20.85 | 21.29 | 16,125 | +0.36(+1.70%) |
Mar 25, 2008 | 20.90 | 21.08 | 20.16 | 20.93 | 16,303 | +0.14(+0.67%) |
Mar 24, 2008 | 19.99 | 20.82 | 19.99 | 20.79 | 9,997 | +0.23(+1.13%) |
Mar 21, 2008 | 20.89 | 21.00 | 19.61 | 20.56 | 30,638 | +0.00(+0.00%) |
Mar 20, 2008 | 20.89 | 21.00 | 19.61 | 20.56 | 30,638 | -0.71(-3.35%) |
Mar 19, 2008 | 21.29 | 21.29 | 20.93 | 21.27 | 3,547 | -0.02(-0.09%) |
Mar 18, 2008 | 21.86 | 22.32 | 21.24 | 21.29 | 10,320 | -0.57(-2.61%) |
Mar 17, 2008 | 21.74 | 21.86 | 21.24 | 21.86 | 7,740 | +0.38(+1.75%) |
Mar 14, 2008 | 21.92 | 21.92 | 21.47 | 21.48 | 4,515 | +0.00(+0.01%) |
Mar 13, 2008 | 21.38 | 21.48 | 21.35 | 21.48 | 11,288 | -0.15(-0.67%) |
Mar 12, 2008 | 20.88 | 21.75 | 20.88 | 21.63 | 4,837 | -0.02(-0.07%) |
Mar 11, 2008 | 21.70 | 21.70 | 21.08 | 21.64 | 8,772 | +0.14(+0.63%) |
Mar 10, 2008 | 21.19 | 21.70 | 21.19 | 21.51 | 13,868 | -0.20(-0.91%) |
Mar 07, 2008 | 21.82 | 21.87 | 21.08 | 21.70 | 12,900 | +0.37(+1.74%) |
Mar 06, 2008 | 22.00 | 22.25 | 21.33 | 21.33 | 21,931 | -0.33(-1.50%) |
Mar 05, 2008 | 21.98 | 21.98 | 21.47 | 21.66 | 11,697 | +0.11(+0.50%) |
Mar 04, 2008 | 21.56 | 21.79 | 21.48 | 21.55 | 6,450 | +0.08(+0.38%) |
Mar 03, 2008 | 22.04 | 22.04 | 21.11 | 21.47 | 17,993 | +0.10(+0.48%) |
Feb 29, 2008 | 22.01 | 22.11 | 21.23 | 21.37 | 17,093 | -0.34(-1.57%) |
Feb 28, 2008 | 21.71 | 21.75 | 21.52 | 21.71 | 6,547 | +0.15(+0.68%) |
Feb 27, 2008 | 21.92 | 21.92 | 21.15 | 21.56 | 34,831 | -0.38(-1.71%) |
Feb 26, 2008 | 22.04 | 22.32 | 21.50 | 21.94 | 17,738 | -0.07(-0.32%) |
Feb 25, 2008 | 21.88 | 22.04 | 21.47 | 22.01 | 11,933 | +0.34(+1.57%) |
Feb 22, 2008 | 21.33 | 22.00 | 21.09 | 21.67 | 22,253 | +0.06(+0.26%) |
Feb 21, 2008 | 21.69 | 21.86 | 21.30 | 21.61 | 28,120 | -0.02(-0.09%) |
Feb 20, 2008 | 21.26 | 21.70 | 21.26 | 21.63 | 20,479 | +0.10(+0.46%) |
Feb 19, 2008 | 21.70 | 21.70 | 21.20 | 21.53 | 28,381 | +0.29(+1.37%) |
Feb 18, 2008 | 21.55 | 21.55 | 20.74 | 21.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.55 | 21.55 | 20.74 | 21.24 | 14,513 | -0.06(-0.29%) |
Feb 14, 2008 | 20.51 | 21.48 | 20.21 | 21.30 | 29,993 | +0.90(+4.41%) |
Feb 13, 2008 | 19.56 | 20.71 | 19.45 | 20.40 | 23,221 | +0.84(+4.28%) |
Feb 12, 2008 | 19.32 | 19.56 | 18.87 | 19.56 | 37,444 | +0.28(+1.45%) |
Feb 11, 2008 | 18.60 | 19.32 | 18.60 | 19.29 | 31,606 | +0.53(+2.81%) |
Feb 08, 2008 | 18.60 | 18.83 | 18.45 | 18.76 | 117,718 | +0.16(+0.83%) |
Feb 07, 2008 | 18.50 | 18.81 | 18.46 | 18.60 | 46,119 | +0.20(+1.11%) |
Feb 06, 2008 | 18.68 | 18.77 | 18.26 | 18.40 | 22,898 | -0.28(-1.51%) |
Feb 05, 2008 | 19.69 | 19.69 | 18.43 | 18.68 | 41,604 | -0.10(-0.51%) |
Feb 04, 2008 | 20.00 | 20.00 | 18.47 | 18.78 | 43,217 | -0.56(-2.92%) |
Feb 01, 2008 | 18.99 | 19.89 | 18.99 | 19.34 | 16,125 | +0.12(+0.63%) |
Jan 31, 2008 | 18.06 | 19.22 | 17.83 | 19.22 | 12,900 | +0.93(+5.09%) |
Jan 30, 2008 | 18.29 | 18.66 | 17.49 | 18.29 | 29,993 | -0.10(-0.52%) |
Jan 29, 2008 | 18.28 | 18.45 | 18.28 | 18.39 | 9,030 | +0.15(+0.82%) |
Jan 28, 2008 | 17.54 | 18.24 | 17.44 | 18.24 | 48,054 | +0.56(+3.19%) |
Jan 25, 2008 | 17.44 | 17.77 | 17.44 | 17.67 | 18,383 | +0.37(+2.15%) |
Jan 24, 2008 | 17.02 | 17.92 | 17.02 | 17.30 | 28,703 | +0.05(+0.27%) |
Jan 23, 2008 | 17.49 | 17.64 | 16.80 | 17.25 | 29,993 | -0.23(-1.33%) |
Jan 22, 2008 | 17.02 | 17.64 | 16.74 | 17.49 | 21,931 | -0.15(-0.83%) |
Jan 21, 2008 | 18.06 | 18.34 | 17.40 | 17.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.06 | 18.34 | 17.40 | 17.63 | 33,541 | -0.46(-2.52%) |
Jan 17, 2008 | 18.23 | 18.67 | 17.76 | 18.09 | 31,606 | -0.38(-2.08%) |
Jan 16, 2008 | 18.29 | 18.75 | 18.29 | 18.47 | 26,446 | +0.02(+0.12%) |
Jan 15, 2008 | 18.42 | 18.87 | 18.19 | 18.45 | 17,415 | +0.15(+0.85%) |
Jan 14, 2008 | 17.86 | 18.58 | 17.86 | 18.30 | 41,927 | +0.05(+0.29%) |
Jan 11, 2008 | 17.58 | 18.31 | 17.52 | 18.24 | 69,340 | -0.05(-0.29%) |
Jan 10, 2008 | 18.76 | 19.59 | 18.23 | 18.30 | 38,901 | -0.89(-4.65%) |
Jan 09, 2008 | 19.08 | 19.42 | 18.99 | 19.19 | 12,900 | +0.20(+1.05%) |
Jan 08, 2008 | 18.60 | 19.33 | 18.14 | 18.99 | 35,492 | +0.23(+1.22%) |
Jan 07, 2008 | 19.66 | 19.66 | 17.66 | 18.76 | 145,615 | -1.05(-5.31%) |
Jan 04, 2008 | 20.77 | 20.84 | 19.53 | 19.81 | 23,543 | -0.99(-4.77%) |
Jan 03, 2008 | 21.18 | 21.18 | 20.77 | 20.81 | 18,705 | -0.42(-1.97%) |
Jan 02, 2008 | 21.55 | 21.64 | 21.13 | 21.22 | 13,868 | -0.33(-1.51%) |