Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.49 | 24.33 | 23.35 | 23.64 | 160,898 | +0.14(+0.59%) |
Mar 28, 2008 | 23.86 | 24.12 | 23.49 | 23.50 | 196,287 | -0.37(-1.55%) |
Mar 27, 2008 | 24.44 | 25.01 | 23.73 | 23.87 | 288,741 | -0.45(-1.87%) |
Mar 26, 2008 | 25.11 | 25.17 | 24.28 | 24.33 | 280,224 | -0.95(-3.78%) |
Mar 25, 2008 | 25.31 | 25.71 | 24.53 | 25.28 | 312,463 | -0.07(-0.29%) |
Mar 24, 2008 | 24.67 | 26.29 | 24.67 | 25.36 | 350,942 | +0.03(+0.11%) |
Mar 21, 2008 | 24.96 | 25.49 | 23.24 | 25.33 | 925,021 | +0.00(+0.00%) |
Mar 20, 2008 | 24.96 | 25.49 | 23.24 | 25.33 | 925,021 | +1.46(+6.14%) |
Mar 19, 2008 | 24.45 | 25.00 | 23.43 | 23.86 | 565,757 | -0.35(-1.45%) |
Mar 18, 2008 | 23.64 | 25.27 | 23.45 | 24.22 | 602,141 | +1.05(+4.52%) |
Mar 17, 2008 | 23.04 | 23.56 | 22.26 | 23.17 | 418,515 | -0.27(-1.15%) |
Mar 14, 2008 | 24.22 | 24.34 | 23.24 | 23.44 | 833,863 | -0.68(-2.81%) |
Mar 13, 2008 | 23.13 | 24.30 | 22.55 | 24.11 | 756,993 | +0.89(+3.83%) |
Mar 12, 2008 | 23.29 | 24.25 | 23.07 | 23.22 | 597,230 | -0.01(-0.04%) |
Mar 11, 2008 | 22.27 | 23.25 | 22.10 | 23.23 | 316,651 | +1.67(+7.74%) |
Mar 10, 2008 | 21.88 | 22.11 | 21.40 | 21.56 | 392,506 | -0.28(-1.27%) |
Mar 07, 2008 | 21.43 | 22.10 | 21.39 | 21.84 | 736,895 | +0.13(+0.60%) |
Mar 06, 2008 | 22.95 | 22.97 | 21.65 | 21.71 | 556,307 | -1.52(-6.54%) |
Mar 05, 2008 | 23.92 | 24.01 | 23.07 | 23.23 | 479,680 | -0.59(-2.49%) |
Mar 04, 2008 | 24.13 | 24.32 | 23.59 | 23.83 | 573,565 | -0.40(-1.65%) |
Mar 03, 2008 | 24.54 | 24.62 | 24.04 | 24.22 | 395,291 | -0.34(-1.40%) |
Feb 29, 2008 | 25.06 | 25.19 | 24.51 | 24.57 | 447,963 | -0.75(-2.97%) |
Feb 28, 2008 | 26.03 | 26.19 | 25.18 | 25.32 | 306,626 | -0.59(-2.29%) |
Feb 27, 2008 | 25.77 | 26.62 | 25.65 | 25.91 | 297,359 | -0.17(-0.64%) |
Feb 26, 2008 | 25.69 | 26.20 | 25.62 | 26.08 | 356,130 | +0.16(+0.61%) |
Feb 25, 2008 | 26.00 | 26.28 | 25.56 | 25.92 | 446,097 | -0.13(-0.50%) |
Feb 22, 2008 | 25.99 | 26.07 | 25.07 | 26.05 | 601,572 | +0.06(+0.21%) |
Feb 21, 2008 | 26.52 | 26.54 | 25.96 | 26.00 | 736,562 | -0.43(-1.61%) |
Feb 20, 2008 | 26.01 | 26.68 | 26.01 | 26.42 | 570,622 | +0.32(+1.21%) |
Feb 19, 2008 | 26.47 | 26.56 | 25.91 | 26.11 | 590,584 | -0.06(-0.25%) |
Feb 18, 2008 | 26.79 | 26.79 | 25.93 | 26.17 | 795,563 | +0.00(+0.00%) |
Feb 15, 2008 | 26.79 | 26.79 | 25.93 | 26.17 | 795,563 | -0.71(-2.65%) |
Feb 14, 2008 | 26.71 | 27.17 | 25.49 | 26.89 | 3,083,249 | -2.18(-7.50%) |
Feb 13, 2008 | 29.43 | 29.43 | 28.28 | 29.06 | 201,508 | +0.07(+0.26%) |
Feb 12, 2008 | 28.83 | 29.57 | 28.61 | 28.99 | 303,969 | +0.25(+0.87%) |
Feb 11, 2008 | 29.46 | 29.46 | 28.48 | 28.74 | 406,729 | -0.76(-2.58%) |
Feb 08, 2008 | 29.71 | 30.34 | 28.90 | 29.50 | 388,566 | -0.45(-1.52%) |
Feb 07, 2008 | 29.00 | 30.08 | 28.79 | 29.95 | 566,374 | +0.89(+3.06%) |
Feb 06, 2008 | 30.31 | 30.31 | 28.93 | 29.06 | 368,724 | -0.77(-2.58%) |
Feb 05, 2008 | 30.11 | 30.87 | 29.74 | 29.83 | 540,575 | -0.75(-2.46%) |
Feb 04, 2008 | 31.73 | 31.73 | 30.57 | 30.58 | 293,259 | -1.33(-4.15%) |
Feb 01, 2008 | 31.24 | 32.52 | 30.72 | 31.91 | 1,134,851 | +0.84(+2.72%) |
Jan 31, 2008 | 30.86 | 31.07 | 29.20 | 31.07 | 2,379,653 | -1.08(-3.37%) |
Jan 30, 2008 | 32.42 | 33.31 | 31.85 | 32.15 | 575,033 | -0.48(-1.48%) |
Jan 29, 2008 | 32.87 | 33.32 | 32.08 | 32.63 | 454,443 | +0.03(+0.09%) |
Jan 28, 2008 | 32.03 | 32.92 | 31.30 | 32.61 | 448,962 | +0.62(+1.94%) |
Jan 25, 2008 | 34.01 | 34.58 | 31.72 | 31.98 | 517,072 | -1.88(-5.56%) |
Jan 24, 2008 | 33.78 | 34.30 | 33.01 | 33.87 | 475,657 | +0.26(+0.77%) |
Jan 23, 2008 | 30.03 | 34.02 | 29.81 | 33.61 | 784,948 | +2.92(+9.52%) |
Jan 22, 2008 | 29.13 | 31.34 | 29.13 | 30.69 | 379,563 | +1.00(+3.37%) |
Jan 21, 2008 | 29.22 | 30.01 | 29.22 | 29.68 | 516,625 | +0.00(+0.00%) |
Jan 18, 2008 | 29.22 | 30.01 | 29.22 | 29.68 | 516,625 | +0.34(+1.17%) |
Jan 17, 2008 | 30.87 | 30.87 | 29.12 | 29.34 | 658,561 | -1.37(-4.47%) |
Jan 16, 2008 | 30.73 | 31.60 | 30.59 | 30.71 | 434,656 | +0.00(+0.00%) |
Jan 15, 2008 | 31.08 | 31.47 | 30.64 | 30.71 | 320,957 | -0.87(-2.76%) |
Jan 14, 2008 | 31.59 | 31.76 | 31.09 | 31.59 | 280,846 | +0.03(+0.09%) |
Jan 11, 2008 | 31.86 | 32.45 | 31.41 | 31.56 | 359,932 | -0.39(-1.22%) |
Jan 10, 2008 | 30.83 | 32.65 | 30.59 | 31.95 | 398,740 | +0.86(+2.77%) |
Jan 09, 2008 | 30.67 | 31.18 | 29.90 | 31.08 | 385,184 | +0.27(+0.87%) |
Jan 08, 2008 | 31.42 | 31.79 | 30.77 | 30.82 | 535,951 | -0.39(-1.25%) |
Jan 07, 2008 | 30.52 | 32.11 | 30.06 | 31.21 | 657,189 | +1.23(+4.11%) |
Jan 04, 2008 | 30.32 | 30.45 | 29.77 | 29.97 | 251,011 | -0.51(-1.67%) |
Jan 03, 2008 | 30.80 | 31.09 | 30.36 | 30.48 | 190,182 | -0.19(-0.63%) |
Jan 02, 2008 | 31.17 | 31.42 | 30.20 | 30.68 | 200,923 | -0.61(-1.96%) |