Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.00 | 22.27 | 21.98 | 22.22 | 20,636 | +0.08(+0.36%) |
Mar 28, 2008 | 22.47 | 22.60 | 22.12 | 22.14 | 10,819 | -0.19(-0.85%) |
Mar 27, 2008 | 22.43 | 22.62 | 22.32 | 22.33 | 21,839 | -0.44(-1.93%) |
Mar 26, 2008 | 23.70 | 23.81 | 22.58 | 22.77 | 5,610 | -0.18(-0.78%) |
Mar 25, 2008 | 23.06 | 23.06 | 22.81 | 22.95 | 17,882 | -0.06(-0.26%) |
Mar 24, 2008 | 22.40 | 23.15 | 22.40 | 23.01 | 7,112 | +0.83(+3.74%) |
Mar 21, 2008 | 21.52 | 22.23 | 21.52 | 22.18 | 10,318 | +0.00(+0.00%) |
Mar 20, 2008 | 21.52 | 22.23 | 21.52 | 22.18 | 10,318 | +0.61(+2.82%) |
Mar 19, 2008 | 22.22 | 22.33 | 21.57 | 21.57 | 3,806 | -0.63(-2.83%) |
Mar 18, 2008 | 21.65 | 22.20 | 21.54 | 22.20 | 71,728 | +1.09(+5.15%) |
Mar 17, 2008 | 21.44 | 21.44 | 20.90 | 21.11 | 42,175 | -0.59(-2.71%) |
Mar 14, 2008 | 22.03 | 22.18 | 21.50 | 21.70 | 25,245 | -0.38(-1.72%) |
Mar 13, 2008 | 21.60 | 22.25 | 21.60 | 22.08 | 35,964 | +0.12(+0.55%) |
Mar 12, 2008 | 21.91 | 22.39 | 21.91 | 21.96 | 21,964 | -0.08(-0.36%) |
Mar 11, 2008 | 21.76 | 22.04 | 21.47 | 22.04 | 16,329 | +0.73(+3.42%) |
Mar 10, 2008 | 21.76 | 21.76 | 21.27 | 21.31 | 64,415 | -0.50(-2.29%) |
Mar 07, 2008 | 21.71 | 22.07 | 21.55 | 21.81 | 32,257 | -0.06(-0.27%) |
Mar 06, 2008 | 22.30 | 22.30 | 21.87 | 21.87 | 7,914 | -0.49(-2.19%) |
Mar 05, 2008 | 22.41 | 22.46 | 22.15 | 22.36 | 27,449 | +0.29(+1.31%) |
Mar 04, 2008 | 21.81 | 22.17 | 21.66 | 22.07 | 22,039 | -0.03(-0.14%) |
Mar 03, 2008 | 22.18 | 22.32 | 21.91 | 22.10 | 28,227 | -0.26(-1.16%) |
Feb 29, 2008 | 22.55 | 22.58 | 22.31 | 22.36 | 5,509 | -0.55(-2.40%) |
Feb 28, 2008 | 23.12 | 23.17 | 22.85 | 22.91 | 96,172 | -0.36(-1.55%) |
Feb 27, 2008 | 23.13 | 23.40 | 23.11 | 23.27 | 34,985 | -0.07(-0.30%) |
Feb 26, 2008 | 23.09 | 23.44 | 22.99 | 23.34 | 43,417 | +0.09(+0.39%) |
Feb 25, 2008 | 23.21 | 23.27 | 22.99 | 23.25 | 89,059 | +0.06(+0.26%) |
Feb 22, 2008 | 23.01 | 23.19 | 22.85 | 23.19 | 74,258 | +0.20(+0.87%) |
Feb 21, 2008 | 23.42 | 23.51 | 22.95 | 22.99 | 56,401 | -0.24(-1.01%) |
Feb 20, 2008 | 22.95 | 23.30 | 22.95 | 23.22 | 84,150 | -0.00(-0.02%) |
Feb 19, 2008 | 23.61 | 23.61 | 23.15 | 23.23 | 11,620 | -0.34(-1.44%) |
Feb 18, 2008 | 23.35 | 23.60 | 23.31 | 23.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.35 | 23.60 | 23.31 | 23.57 | 44,479 | -0.02(-0.08%) |
Feb 14, 2008 | 23.88 | 23.88 | 23.44 | 23.59 | 64,515 | -0.26(-1.09%) |
Feb 13, 2008 | 23.55 | 23.88 | 23.48 | 23.85 | 13,524 | +0.64(+2.75%) |
Feb 12, 2008 | 23.46 | 23.57 | 23.13 | 23.21 | 36,765 | -0.11(-0.47%) |
Feb 11, 2008 | 23.15 | 23.39 | 23.00 | 23.32 | 83,778 | +0.36(+1.56%) |
Feb 08, 2008 | 22.87 | 23.08 | 22.78 | 22.96 | 36,365 | +0.17(+0.75%) |
Feb 07, 2008 | 22.42 | 22.93 | 22.35 | 22.79 | 13,141 | +0.35(+1.56%) |
Feb 06, 2008 | 22.92 | 22.92 | 22.44 | 22.44 | 1,402 | -0.50(-2.18%) |
Feb 05, 2008 | 23.09 | 23.33 | 22.94 | 22.94 | 25,846 | -0.60(-2.54%) |
Feb 04, 2008 | 23.66 | 23.70 | 23.52 | 23.54 | 48,286 | -0.16(-0.67%) |
Feb 01, 2008 | 23.70 | 23.83 | 23.35 | 23.70 | 177,768 | +1.59(+7.18%) |
Jan 31, 2008 | 21.70 | 22.72 | 21.70 | 22.11 | 26,046 | -0.01(-0.05%) |
Jan 30, 2008 | 22.15 | 22.52 | 22.08 | 22.12 | 43,077 | -0.15(-0.67%) |
Jan 29, 2008 | 22.37 | 22.37 | 22.02 | 22.27 | 40,773 | +0.11(+0.50%) |
Jan 28, 2008 | 22.23 | 22.25 | 21.98 | 22.16 | 37,867 | -0.03(-0.14%) |
Jan 25, 2008 | 22.96 | 22.97 | 22.13 | 22.19 | 9,216 | -0.21(-0.94%) |
Jan 24, 2008 | 21.70 | 22.40 | 21.70 | 22.40 | 12,322 | +0.55(+2.52%) |
Jan 23, 2008 | 21.16 | 21.85 | 20.74 | 21.85 | 23,141 | +0.09(+0.40%) |
Jan 22, 2008 | 20.90 | 22.12 | 18.81 | 21.76 | 21,238 | -0.37(-1.67%) |
Jan 21, 2008 | 22.24 | 22.50 | 21.90 | 22.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.24 | 22.50 | 21.90 | 22.13 | 21,738 | -0.11(-0.49%) |
Jan 17, 2008 | 22.42 | 22.57 | 22.19 | 22.24 | 179,121 | -0.42(-1.85%) |
Jan 16, 2008 | 22.64 | 23.15 | 22.40 | 22.66 | 7,513 | +0.03(+0.13%) |
Jan 15, 2008 | 22.91 | 22.97 | 22.57 | 22.63 | 8,415 | -0.61(-2.62%) |
Jan 14, 2008 | 23.01 | 23.25 | 22.86 | 23.24 | 7,914 | +0.48(+2.11%) |
Jan 11, 2008 | 23.19 | 23.19 | 22.57 | 22.76 | 4,908 | -0.59(-2.52%) |
Jan 10, 2008 | 22.77 | 23.53 | 22.77 | 23.35 | 45,080 | +0.38(+1.67%) |
Jan 09, 2008 | 22.79 | 23.01 | 22.28 | 22.97 | 54,898 | +0.02(+0.07%) |
Jan 08, 2008 | 23.56 | 23.90 | 22.94 | 22.95 | 97,675 | -0.60(-2.54%) |
Jan 07, 2008 | 23.72 | 23.93 | 23.33 | 23.55 | 23,241 | -0.27(-1.13%) |
Jan 04, 2008 | 24.47 | 24.47 | 23.78 | 23.82 | 152,172 | -0.98(-3.95%) |
Jan 03, 2008 | 24.93 | 25.05 | 24.69 | 24.80 | 26,046 | -0.02(-0.08%) |
Jan 02, 2008 | 25.32 | 25.38 | 24.70 | 24.82 | 15,377 | -0.27(-1.07%) |