Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.34 | 26.18 | 24.14 | 24.14 | 1,860 | -1.22(-4.82%) |
Mar 28, 2008 | 25.80 | 25.80 | 25.36 | 25.36 | 600 | +4.78(+23.25%) |
Mar 27, 2008 | 20.57 | 20.57 | 20.57 | 20.57 | 240 | -4.98(-19.47%) |
Mar 26, 2008 | 25.02 | 25.55 | 24.95 | 25.55 | 1,322 | +0.17(+0.69%) |
Mar 25, 2008 | 25.24 | 25.62 | 25.24 | 25.38 | 841 | +0.20(+0.79%) |
Mar 24, 2008 | 25.15 | 25.38 | 25.04 | 25.18 | 2,884 | +0.00(+0.00%) |
Mar 21, 2008 | 24.57 | 25.27 | 24.57 | 25.18 | 2,403 | +0.00(+0.00%) |
Mar 20, 2008 | 24.57 | 25.27 | 24.57 | 25.18 | 2,403 | +0.88(+3.63%) |
Mar 19, 2008 | 25.26 | 25.26 | 23.67 | 24.29 | 46,519 | -0.24(-0.98%) |
Mar 18, 2008 | 24.92 | 24.96 | 24.53 | 24.53 | 45,914 | -0.34(-1.37%) |
Mar 17, 2008 | 24.46 | 25.38 | 24.46 | 24.88 | 4,206 | +0.32(+1.29%) |
Mar 14, 2008 | 24.66 | 24.84 | 24.56 | 24.56 | 961 | -0.40(-1.60%) |
Mar 13, 2008 | 24.95 | 24.96 | 24.55 | 24.96 | 8,774 | -0.07(-0.30%) |
Mar 12, 2008 | 25.24 | 26.04 | 25.03 | 25.03 | 8,210 | -0.33(-1.31%) |
Mar 11, 2008 | 24.89 | 25.37 | 24.89 | 25.37 | 480 | +0.90(+3.67%) |
Mar 10, 2008 | 24.91 | 24.93 | 24.47 | 24.47 | 10,937 | -0.54(-2.16%) |
Mar 07, 2008 | 25.08 | 25.16 | 25.00 | 25.01 | 2,043 | +0.01(+0.03%) |
Mar 06, 2008 | 24.97 | 25.33 | 24.97 | 25.00 | 3,484 | -0.12(-0.50%) |
Mar 05, 2008 | 25.08 | 25.37 | 25.08 | 25.13 | 1,682 | -0.17(-0.66%) |
Mar 04, 2008 | 25.29 | 25.30 | 25.29 | 25.29 | 1,923 | -0.02(-0.07%) |
Mar 03, 2008 | 25.87 | 25.87 | 25.29 | 25.31 | 1,081 | -0.77(-2.94%) |
Feb 29, 2008 | 25.29 | 26.07 | 25.29 | 26.07 | 5,732 | +0.32(+1.26%) |
Feb 28, 2008 | 25.80 | 25.84 | 25.75 | 25.75 | 8,919 | -0.25(-0.97%) |
Feb 27, 2008 | 25.97 | 26.13 | 25.96 | 26.00 | 480 | -0.20(-0.75%) |
Feb 26, 2008 | 26.14 | 26.52 | 26.11 | 26.20 | 11,715 | +0.02(+0.10%) |
Feb 25, 2008 | 26.10 | 26.21 | 26.06 | 26.17 | 3,396 | -0.02(-0.10%) |
Feb 22, 2008 | 26.19 | 26.23 | 25.95 | 26.20 | 1,113 | -0.17(-0.66%) |
Feb 21, 2008 | 26.41 | 26.42 | 26.27 | 26.37 | 5,944 | +0.08(+0.32%) |
Feb 20, 2008 | 25.62 | 26.37 | 25.62 | 26.29 | 12,567 | +0.71(+2.76%) |
Feb 19, 2008 | 25.17 | 25.58 | 25.17 | 25.58 | 13,702 | +0.37(+1.49%) |
Feb 18, 2008 | 25.20 | 25.36 | 25.20 | 25.21 | 21,995 | +0.00(+0.00%) |
Feb 15, 2008 | 25.20 | 25.36 | 25.20 | 25.21 | 21,995 | +0.04(+0.17%) |
Feb 14, 2008 | 24.96 | 26.25 | 24.96 | 25.17 | 55,046 | +0.42(+1.68%) |
Feb 13, 2008 | 25.04 | 25.24 | 24.75 | 24.75 | 36,212 | -0.72(-2.81%) |
Feb 12, 2008 | 25.48 | 25.48 | 25.47 | 25.47 | 14,543 | -0.01(-0.03%) |
Feb 11, 2008 | 25.41 | 25.69 | 25.38 | 25.48 | 7,399 | -0.07(-0.26%) |
Feb 08, 2008 | 25.54 | 25.80 | 25.00 | 25.54 | 8,250 | -0.17(-0.68%) |
Feb 07, 2008 | 25.78 | 25.87 | 25.55 | 25.72 | 2,283 | -0.09(-0.35%) |
Feb 06, 2008 | 26.02 | 26.20 | 25.79 | 25.81 | 2,644 | +0.17(+0.68%) |
Feb 05, 2008 | 26.14 | 26.14 | 25.55 | 25.63 | 1,201 | -0.50(-1.91%) |
Feb 04, 2008 | 26.45 | 26.46 | 25.88 | 26.13 | 13,702 | +0.01(+0.03%) |
Feb 01, 2008 | 26.12 | 26.20 | 25.77 | 26.12 | 3,000 | +0.02(+0.10%) |
Jan 31, 2008 | 24.14 | 26.21 | 24.14 | 26.10 | 3,365 | +0.37(+1.42%) |
Jan 30, 2008 | 25.38 | 26.54 | 25.38 | 25.73 | 35,449 | -0.60(-2.28%) |
Jan 29, 2008 | 26.52 | 26.56 | 26.14 | 26.33 | 8,654 | +0.08(+0.32%) |
Jan 28, 2008 | 26.25 | 26.37 | 26.25 | 26.25 | 2,403 | -0.01(-0.03%) |
Jan 25, 2008 | 26.46 | 26.52 | 25.11 | 26.26 | 14,070 | +0.05(+0.19%) |
Jan 24, 2008 | 26.12 | 26.44 | 25.92 | 26.21 | 8,053 | -0.27(-1.04%) |
Jan 23, 2008 | 26.21 | 26.61 | 25.97 | 26.48 | 8,298 | +0.27(+1.05%) |
Jan 22, 2008 | 25.87 | 26.44 | 25.87 | 26.21 | 3,841 | +0.00(+0.00%) |
Jan 21, 2008 | 25.72 | 26.21 | 25.72 | 26.21 | 3,686 | +0.00(+0.00%) |
Jan 18, 2008 | 25.72 | 26.21 | 25.72 | 26.21 | 3,686 | +0.00(+0.00%) |
Jan 17, 2008 | 26.08 | 26.53 | 26.00 | 26.21 | 13,202 | -0.19(-0.72%) |
Jan 16, 2008 | 26.53 | 26.78 | 26.00 | 26.40 | 7,091 | +1.41(+5.66%) |
Jan 15, 2008 | 25.03 | 25.03 | 24.98 | 24.98 | 1,442 | -1.22(-4.67%) |
Jan 14, 2008 | 26.18 | 26.59 | 24.97 | 26.21 | 19,591 | -0.37(-1.38%) |
Jan 11, 2008 | 26.61 | 28.28 | 26.06 | 26.57 | 3,125 | +0.21(+0.79%) |
Jan 10, 2008 | 26.61 | 26.61 | 26.29 | 26.37 | 6,021 | +0.07(+0.28%) |
Jan 09, 2008 | 27.62 | 27.66 | 26.07 | 26.29 | 7,181 | -0.87(-3.22%) |
Jan 08, 2008 | 27.60 | 27.68 | 27.16 | 27.16 | 7,128 | -0.67(-2.39%) |
Jan 07, 2008 | 27.60 | 27.90 | 27.60 | 27.83 | 2,043 | +0.10(+0.36%) |
Jan 04, 2008 | 27.77 | 27.77 | 27.44 | 27.73 | 4,206 | -0.14(-0.51%) |
Jan 03, 2008 | 27.87 | 27.87 | 27.87 | 27.87 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 28.29 | 28.65 | 27.54 | 27.87 | 6,364 | -0.42(-1.47%) |