Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.54 | 25.06 | 24.39 | 24.94 | 451,491 | +0.40(+1.62%) |
Mar 28, 2008 | 24.69 | 24.86 | 24.40 | 24.54 | 500,713 | -0.02(-0.07%) |
Mar 27, 2008 | 24.63 | 25.03 | 24.56 | 24.56 | 418,389 | -0.11(-0.43%) |
Mar 26, 2008 | 25.15 | 25.15 | 24.53 | 24.66 | 585,891 | -0.50(-2.00%) |
Mar 25, 2008 | 24.60 | 25.38 | 24.58 | 25.17 | 528,402 | +0.65(+2.65%) |
Mar 24, 2008 | 23.66 | 24.75 | 23.66 | 24.52 | 353,786 | +0.82(+3.46%) |
Mar 21, 2008 | 22.92 | 23.80 | 22.92 | 23.70 | 512,547 | +0.00(+0.00%) |
Mar 20, 2008 | 22.92 | 23.80 | 22.92 | 23.70 | 512,547 | +0.15(+0.66%) |
Mar 19, 2008 | 24.41 | 24.47 | 23.54 | 23.54 | 879,714 | -0.70(-2.88%) |
Mar 18, 2008 | 23.74 | 24.29 | 23.40 | 24.24 | 719,539 | +0.85(+3.65%) |
Mar 17, 2008 | 23.36 | 23.88 | 23.29 | 23.39 | 1,124,362 | -0.57(-2.37%) |
Mar 14, 2008 | 24.84 | 24.84 | 23.57 | 23.96 | 576,146 | -0.85(-3.41%) |
Mar 13, 2008 | 24.17 | 24.96 | 23.83 | 24.80 | 449,891 | +0.24(+0.99%) |
Mar 12, 2008 | 24.61 | 24.95 | 24.42 | 24.56 | 308,992 | +0.02(+0.07%) |
Mar 11, 2008 | 24.14 | 24.54 | 24.01 | 24.54 | 533,323 | +0.81(+3.42%) |
Mar 10, 2008 | 24.40 | 24.57 | 23.66 | 23.73 | 721,650 | -0.69(-2.83%) |
Mar 07, 2008 | 24.26 | 24.57 | 24.14 | 24.42 | 666,838 | +0.04(+0.17%) |
Mar 06, 2008 | 24.19 | 24.57 | 24.10 | 24.38 | 502,559 | +0.02(+0.10%) |
Mar 05, 2008 | 24.60 | 24.64 | 24.20 | 24.35 | 627,706 | -0.01(-0.03%) |
Mar 04, 2008 | 24.27 | 24.41 | 23.97 | 24.36 | 468,103 | -0.12(-0.50%) |
Mar 03, 2008 | 24.51 | 24.56 | 23.83 | 24.48 | 560,930 | -0.02(-0.10%) |
Feb 29, 2008 | 24.83 | 24.87 | 24.40 | 24.51 | 702,155 | -0.63(-2.52%) |
Feb 28, 2008 | 25.83 | 25.83 | 25.09 | 25.14 | 775,190 | -0.87(-3.34%) |
Feb 27, 2008 | 26.00 | 26.17 | 25.70 | 26.01 | 435,438 | -0.05(-0.19%) |
Feb 26, 2008 | 25.44 | 26.10 | 25.27 | 26.06 | 309,054 | +0.55(+2.17%) |
Feb 25, 2008 | 25.47 | 25.55 | 24.96 | 25.51 | 440,908 | +0.07(+0.29%) |
Feb 22, 2008 | 25.16 | 25.46 | 24.79 | 25.44 | 528,400 | +0.30(+1.20%) |
Feb 21, 2008 | 25.28 | 25.35 | 24.94 | 25.14 | 528,767 | +0.07(+0.26%) |
Feb 20, 2008 | 24.67 | 25.07 | 24.35 | 25.07 | 828,662 | +0.24(+0.95%) |
Feb 19, 2008 | 25.45 | 25.52 | 24.74 | 24.83 | 532,873 | -0.41(-1.61%) |
Feb 18, 2008 | 25.09 | 25.25 | 24.83 | 25.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.09 | 25.25 | 24.83 | 25.24 | 602,072 | +0.15(+0.62%) |
Feb 14, 2008 | 25.12 | 25.24 | 24.91 | 25.09 | 526,308 | -0.05(-0.19%) |
Feb 13, 2008 | 24.71 | 25.21 | 24.61 | 25.14 | 316,499 | +0.58(+2.35%) |
Feb 12, 2008 | 24.47 | 24.75 | 24.28 | 24.56 | 431,450 | +0.27(+1.10%) |
Feb 11, 2008 | 24.01 | 24.34 | 23.69 | 24.29 | 716,798 | +0.28(+1.18%) |
Feb 08, 2008 | 23.78 | 24.29 | 23.53 | 24.01 | 600,659 | +0.27(+1.13%) |
Feb 07, 2008 | 23.88 | 23.96 | 23.38 | 23.74 | 895,705 | -0.08(-0.34%) |
Feb 06, 2008 | 23.53 | 25.08 | 23.53 | 23.82 | 1,498,078 | +0.37(+1.56%) |
Feb 05, 2008 | 21.93 | 24.54 | 20.94 | 23.45 | 2,819,623 | -2.56(-9.84%) |
Feb 04, 2008 | 26.43 | 26.64 | 25.89 | 26.01 | 396,005 | -0.40(-1.51%) |
Feb 01, 2008 | 25.19 | 26.50 | 25.19 | 26.41 | 830,176 | +1.03(+4.07%) |
Jan 31, 2008 | 24.02 | 25.54 | 23.96 | 25.38 | 506,989 | +0.98(+4.00%) |
Jan 30, 2008 | 24.38 | 25.13 | 24.38 | 24.40 | 384,917 | +0.03(+0.13%) |
Jan 29, 2008 | 24.74 | 24.79 | 24.27 | 24.37 | 582,299 | -0.02(-0.07%) |
Jan 28, 2008 | 24.62 | 24.64 | 24.18 | 24.39 | 541,198 | -0.28(-1.12%) |
Jan 25, 2008 | 24.52 | 25.03 | 24.29 | 24.66 | 702,155 | +0.37(+1.50%) |
Jan 24, 2008 | 24.35 | 24.68 | 24.11 | 24.30 | 532,825 | +0.10(+0.40%) |
Jan 23, 2008 | 22.96 | 24.28 | 22.80 | 24.20 | 834,768 | +0.50(+2.13%) |
Jan 22, 2008 | 22.94 | 24.00 | 22.57 | 23.70 | 722,412 | -0.13(-0.55%) |
Jan 21, 2008 | 23.60 | 24.19 | 23.42 | 23.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.60 | 24.19 | 23.42 | 23.83 | 1,038,789 | +0.40(+1.70%) |
Jan 17, 2008 | 25.09 | 25.37 | 23.31 | 23.43 | 730,950 | -1.67(-6.67%) |
Jan 16, 2008 | 25.14 | 25.43 | 24.57 | 25.10 | 738,861 | -0.03(-0.13%) |
Jan 15, 2008 | 25.18 | 25.34 | 24.79 | 25.14 | 873,830 | -0.22(-0.87%) |
Jan 14, 2008 | 24.98 | 25.52 | 24.85 | 25.35 | 676,067 | +0.59(+2.36%) |
Jan 11, 2008 | 25.92 | 26.17 | 24.62 | 24.77 | 1,109,721 | -1.47(-5.61%) |
Jan 10, 2008 | 25.79 | 26.52 | 25.21 | 26.24 | 1,262,058 | +0.13(+0.50%) |
Jan 09, 2008 | 26.44 | 26.59 | 25.68 | 26.11 | 826,841 | -0.50(-1.86%) |
Jan 08, 2008 | 27.65 | 28.04 | 26.53 | 26.61 | 527,416 | -0.98(-3.54%) |
Jan 07, 2008 | 28.13 | 28.47 | 27.47 | 27.58 | 550,293 | -0.37(-1.34%) |
Jan 04, 2008 | 28.66 | 28.83 | 27.86 | 27.95 | 502,436 | -1.04(-3.59%) |
Jan 03, 2008 | 28.91 | 29.52 | 28.89 | 29.00 | 668,068 | +0.08(+0.28%) |
Jan 02, 2008 | 29.30 | 29.35 | 28.63 | 28.91 | 385,779 | -0.45(-1.52%) |