Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.41 | 24.98 | 24.27 | 24.90 | 572,878 | +0.48(+1.98%) |
Mar 28, 2008 | 24.61 | 24.74 | 24.34 | 24.41 | 411,807 | -0.27(-1.07%) |
Mar 27, 2008 | 24.97 | 25.24 | 24.63 | 24.68 | 585,432 | -0.24(-0.95%) |
Mar 26, 2008 | 24.89 | 24.99 | 24.45 | 24.92 | 657,555 | -0.15(-0.61%) |
Mar 25, 2008 | 25.09 | 25.31 | 24.75 | 25.07 | 816,895 | +0.04(+0.16%) |
Mar 24, 2008 | 24.09 | 25.15 | 24.09 | 25.03 | 1,084,736 | +1.00(+4.14%) |
Mar 21, 2008 | 23.40 | 24.14 | 23.35 | 24.03 | 886,530 | +0.00(+0.00%) |
Mar 20, 2008 | 23.40 | 24.14 | 23.35 | 24.03 | 886,530 | +0.64(+2.75%) |
Mar 19, 2008 | 23.37 | 24.01 | 23.31 | 23.39 | 1,064,305 | +0.14(+0.58%) |
Mar 18, 2008 | 22.44 | 23.32 | 22.27 | 23.25 | 1,152,206 | +1.14(+5.14%) |
Mar 17, 2008 | 22.12 | 22.68 | 21.81 | 22.12 | 1,214,846 | -0.44(-1.96%) |
Mar 14, 2008 | 23.12 | 23.20 | 22.13 | 22.56 | 610,950 | -0.35(-1.54%) |
Mar 13, 2008 | 22.41 | 23.02 | 21.98 | 22.91 | 669,772 | +0.28(+1.22%) |
Mar 12, 2008 | 22.81 | 23.16 | 22.60 | 22.64 | 804,508 | -0.18(-0.78%) |
Mar 11, 2008 | 23.48 | 23.48 | 22.24 | 22.81 | 2,034,320 | -0.18(-0.77%) |
Mar 10, 2008 | 23.98 | 23.98 | 22.95 | 22.99 | 857,078 | -1.00(-4.15%) |
Mar 07, 2008 | 23.35 | 24.13 | 23.26 | 23.98 | 820,459 | +0.38(+1.60%) |
Mar 06, 2008 | 24.48 | 24.59 | 23.57 | 23.61 | 768,480 | -1.05(-4.25%) |
Mar 05, 2008 | 24.04 | 24.73 | 23.96 | 24.66 | 797,380 | +0.69(+2.88%) |
Mar 04, 2008 | 24.06 | 24.08 | 23.57 | 23.97 | 796,790 | -0.29(-1.21%) |
Mar 03, 2008 | 23.83 | 24.53 | 23.24 | 24.26 | 991,508 | +0.35(+1.45%) |
Feb 29, 2008 | 24.30 | 24.43 | 23.77 | 23.91 | 590,684 | -0.60(-2.43%) |
Feb 28, 2008 | 25.40 | 25.45 | 24.44 | 24.51 | 742,909 | -0.95(-3.73%) |
Feb 27, 2008 | 25.06 | 25.50 | 24.99 | 25.46 | 710,531 | +0.35(+1.41%) |
Feb 26, 2008 | 24.57 | 25.21 | 24.48 | 25.10 | 624,051 | +0.49(+1.99%) |
Feb 25, 2008 | 23.71 | 24.63 | 23.44 | 24.62 | 913,891 | +0.85(+3.60%) |
Feb 22, 2008 | 23.83 | 23.93 | 23.34 | 23.76 | 772,606 | -0.05(-0.20%) |
Feb 21, 2008 | 24.16 | 24.50 | 23.79 | 23.81 | 628,877 | -0.20(-0.83%) |
Feb 20, 2008 | 23.42 | 24.12 | 23.28 | 24.01 | 678,596 | +0.52(+2.21%) |
Feb 19, 2008 | 23.57 | 23.84 | 23.27 | 23.49 | 748,509 | +0.09(+0.38%) |
Feb 18, 2008 | 23.57 | 23.62 | 23.24 | 23.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.57 | 23.62 | 23.24 | 23.40 | 475,985 | -0.31(-1.29%) |
Feb 14, 2008 | 24.32 | 24.32 | 23.70 | 23.71 | 743,928 | -0.54(-2.21%) |
Feb 13, 2008 | 24.15 | 24.39 | 23.91 | 24.24 | 738,584 | +0.42(+1.76%) |
Feb 12, 2008 | 23.50 | 23.98 | 23.50 | 23.83 | 1,016,283 | +0.32(+1.38%) |
Feb 11, 2008 | 22.98 | 23.56 | 22.70 | 23.50 | 631,812 | +0.48(+2.10%) |
Feb 08, 2008 | 23.11 | 23.15 | 22.66 | 23.02 | 681,651 | +0.08(+0.36%) |
Feb 07, 2008 | 22.29 | 23.03 | 22.29 | 22.94 | 1,037,664 | +0.46(+2.04%) |
Feb 06, 2008 | 23.04 | 23.21 | 22.39 | 22.48 | 988,278 | -0.46(-2.00%) |
Feb 05, 2008 | 23.81 | 24.18 | 22.89 | 22.94 | 1,409,372 | -1.25(-5.17%) |
Feb 04, 2008 | 24.43 | 24.44 | 23.80 | 24.18 | 694,038 | -0.28(-1.16%) |
Feb 01, 2008 | 24.11 | 24.64 | 23.77 | 24.47 | 788,557 | +0.38(+1.59%) |
Jan 31, 2008 | 23.25 | 24.59 | 22.87 | 24.08 | 992,723 | +0.48(+2.05%) |
Jan 30, 2008 | 23.60 | 24.20 | 23.28 | 23.60 | 1,184,787 | -0.21(-0.87%) |
Jan 29, 2008 | 23.65 | 23.90 | 23.07 | 23.81 | 1,085,008 | +0.42(+1.81%) |
Jan 28, 2008 | 22.23 | 23.38 | 22.11 | 23.38 | 1,089,929 | +1.03(+4.61%) |
Jan 25, 2008 | 23.24 | 23.39 | 22.15 | 22.35 | 1,721,728 | -0.76(-3.29%) |
Jan 24, 2008 | 22.74 | 23.65 | 22.74 | 23.11 | 1,704,552 | +0.57(+2.51%) |
Jan 23, 2008 | 21.15 | 22.71 | 20.57 | 22.55 | 2,445,765 | +0.82(+3.80%) |
Jan 22, 2008 | 20.33 | 21.93 | 20.27 | 21.72 | 2,010,506 | +0.70(+3.31%) |
Jan 21, 2008 | 20.84 | 21.49 | 20.78 | 21.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.84 | 21.49 | 20.78 | 21.03 | 1,174,683 | +0.32(+1.57%) |
Jan 17, 2008 | 21.62 | 21.91 | 20.68 | 20.70 | 1,582,035 | -0.87(-4.04%) |
Jan 16, 2008 | 21.03 | 21.76 | 20.94 | 21.57 | 1,625,209 | +0.51(+2.41%) |
Jan 15, 2008 | 21.08 | 21.25 | 21.02 | 21.07 | 1,229,076 | -0.15(-0.72%) |
Jan 14, 2008 | 21.14 | 21.40 | 20.97 | 21.22 | 1,636,287 | +0.12(+0.56%) |
Jan 11, 2008 | 21.60 | 21.60 | 20.93 | 21.10 | 2,176,295 | +0.00(+0.00%) |
Jan 10, 2008 | 21.54 | 21.68 | 20.64 | 21.10 | 2,593,074 | -0.78(-3.58%) |
Jan 09, 2008 | 22.40 | 22.79 | 21.54 | 21.89 | 2,204,124 | -0.81(-3.58%) |
Jan 08, 2008 | 22.84 | 23.37 | 22.64 | 22.70 | 1,541,987 | -0.09(-0.41%) |
Jan 07, 2008 | 22.38 | 23.09 | 22.34 | 22.79 | 1,195,874 | +0.48(+2.14%) |
Jan 04, 2008 | 22.64 | 22.96 | 22.18 | 22.32 | 1,218,852 | -0.58(-2.52%) |
Jan 03, 2008 | 23.38 | 23.47 | 22.82 | 22.89 | 559,982 | -0.41(-1.77%) |
Jan 02, 2008 | 23.85 | 23.85 | 23.14 | 23.31 | 1,919,870 | -0.54(-2.27%) |