Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.00 | 22.22 | 21.82 | 22.10 | 23,300 | +0.16(+0.73%) |
Mar 28, 2008 | 22.48 | 22.48 | 21.93 | 21.94 | 50,100 | -0.52(-2.32%) |
Mar 27, 2008 | 22.93 | 23.02 | 22.41 | 22.46 | 60,700 | -0.47(-2.05%) |
Mar 26, 2008 | 22.90 | 23.02 | 22.62 | 22.93 | 23,400 | -0.19(-0.82%) |
Mar 25, 2008 | 23.10 | 23.27 | 22.97 | 23.12 | 43,000 | -0.12(-0.52%) |
Mar 24, 2008 | 23.35 | 23.39 | 23.13 | 23.24 | 59,100 | +0.08(+0.35%) |
Mar 21, 2008 | 22.41 | 23.24 | 22.35 | 23.16 | 89,500 | +0.00(+0.00%) |
Mar 20, 2008 | 22.41 | 23.24 | 22.35 | 23.16 | 89,500 | +0.84(+3.76%) |
Mar 19, 2008 | 22.50 | 22.83 | 22.32 | 22.32 | 32,400 | -0.18(-0.80%) |
Mar 18, 2008 | 22.09 | 22.53 | 21.95 | 22.50 | 48,800 | +0.61(+2.79%) |
Mar 17, 2008 | 21.15 | 22.05 | 21.15 | 21.89 | 35,200 | +0.32(+1.48%) |
Mar 14, 2008 | 22.00 | 22.00 | 21.08 | 21.57 | 43,500 | -0.42(-1.91%) |
Mar 13, 2008 | 21.84 | 22.22 | 21.21 | 21.99 | 133,600 | -0.07(-0.32%) |
Mar 12, 2008 | 22.63 | 22.63 | 22.04 | 22.06 | 27,200 | -0.40(-1.78%) |
Mar 11, 2008 | 21.91 | 22.49 | 21.91 | 22.46 | 57,900 | +0.83(+3.84%) |
Mar 10, 2008 | 22.00 | 22.06 | 21.56 | 21.63 | 31,000 | -0.33(-1.50%) |
Mar 07, 2008 | 21.98 | 22.25 | 21.90 | 21.96 | 106,100 | -0.09(-0.41%) |
Mar 06, 2008 | 22.29 | 22.45 | 22.04 | 22.05 | 63,600 | -0.56(-2.48%) |
Mar 05, 2008 | 22.49 | 23.02 | 22.39 | 22.61 | 136,000 | -0.09(-0.40%) |
Mar 04, 2008 | 22.70 | 22.83 | 22.40 | 22.70 | 74,608 | -0.20(-0.87%) |
Mar 03, 2008 | 22.71 | 23.05 | 22.67 | 22.90 | 64,500 | +0.10(+0.44%) |
Feb 29, 2008 | 23.36 | 23.50 | 22.79 | 22.80 | 68,600 | -1.21(-5.04%) |
Feb 28, 2008 | 23.97 | 24.32 | 23.94 | 24.01 | 82,500 | -0.01(-0.04%) |
Feb 27, 2008 | 24.58 | 24.58 | 23.87 | 24.02 | 69,300 | -0.81(-3.26%) |
Feb 26, 2008 | 24.67 | 25.26 | 24.39 | 24.83 | 53,100 | -0.09(-0.36%) |
Feb 25, 2008 | 24.67 | 25.00 | 24.53 | 24.92 | 66,800 | +0.15(+0.61%) |
Feb 22, 2008 | 24.60 | 24.77 | 24.20 | 24.77 | 46,900 | +0.28(+1.14%) |
Feb 21, 2008 | 25.30 | 25.37 | 24.43 | 24.49 | 122,800 | -0.71(-2.82%) |
Feb 20, 2008 | 24.83 | 25.36 | 24.62 | 25.20 | 40,300 | +0.03(+0.12%) |
Feb 19, 2008 | 25.70 | 25.70 | 25.08 | 25.17 | 32,200 | -0.15(-0.59%) |
Feb 18, 2008 | 24.90 | 25.40 | 24.79 | 25.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.90 | 25.40 | 24.79 | 25.32 | 25,700 | +0.20(+0.80%) |
Feb 14, 2008 | 25.84 | 25.84 | 24.96 | 25.12 | 167,400 | -0.29(-1.14%) |
Feb 13, 2008 | 24.89 | 25.55 | 24.89 | 25.41 | 45,800 | +0.78(+3.17%) |
Feb 12, 2008 | 24.64 | 25.00 | 24.46 | 24.63 | 29,300 | +0.14(+0.57%) |
Feb 11, 2008 | 24.45 | 24.65 | 24.09 | 24.49 | 73,500 | -0.07(-0.29%) |
Feb 08, 2008 | 24.46 | 24.71 | 24.17 | 24.56 | 144,200 | +0.08(+0.33%) |
Feb 07, 2008 | 23.82 | 24.48 | 23.82 | 24.48 | 160,000 | +0.33(+1.37%) |
Feb 06, 2008 | 24.43 | 24.78 | 24.04 | 24.15 | 118,800 | -0.12(-0.49%) |
Feb 05, 2008 | 25.08 | 25.26 | 24.23 | 24.27 | 164,700 | -1.30(-5.08%) |
Feb 04, 2008 | 25.65 | 25.65 | 25.28 | 25.57 | 32,800 | +0.05(+0.20%) |
Feb 01, 2008 | 25.11 | 25.62 | 24.78 | 25.52 | 53,200 | +0.30(+1.19%) |
Jan 31, 2008 | 24.30 | 25.52 | 24.30 | 25.22 | 100,300 | +0.40(+1.61%) |
Jan 30, 2008 | 24.90 | 25.41 | 24.77 | 24.82 | 75,600 | -0.18(-0.72%) |
Jan 29, 2008 | 24.75 | 25.42 | 24.74 | 25.00 | 81,300 | +0.21(+0.85%) |
Jan 28, 2008 | 23.98 | 24.79 | 23.73 | 24.79 | 327,800 | +0.93(+3.90%) |
Jan 25, 2008 | 24.05 | 24.28 | 23.69 | 23.86 | 240,300 | -0.05(-0.21%) |
Jan 24, 2008 | 23.11 | 23.99 | 23.11 | 23.91 | 540,900 | +0.89(+3.87%) |
Jan 23, 2008 | 22.00 | 23.12 | 21.36 | 23.02 | 245,900 | +0.12(+0.52%) |
Jan 22, 2008 | 22.30 | 23.10 | 22.25 | 22.90 | 108,100 | -0.19(-0.82%) |
Jan 21, 2008 | 23.51 | 23.63 | 22.85 | 23.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.51 | 23.63 | 22.85 | 23.09 | 106,100 | -0.19(-0.82%) |
Jan 17, 2008 | 23.64 | 23.64 | 22.98 | 23.28 | 42,300 | -0.16(-0.68%) |
Jan 16, 2008 | 23.24 | 23.75 | 23.18 | 23.44 | 95,400 | -0.12(-0.51%) |
Jan 15, 2008 | 24.11 | 24.13 | 23.47 | 23.56 | 197,000 | -0.70(-2.89%) |
Jan 14, 2008 | 24.36 | 24.38 | 24.06 | 24.26 | 73,000 | +0.19(+0.79%) |
Jan 11, 2008 | 24.33 | 24.44 | 24.07 | 24.07 | 24,000 | -0.59(-2.39%) |
Jan 10, 2008 | 24.05 | 24.80 | 23.95 | 24.66 | 189,100 | +0.66(+2.75%) |
Jan 09, 2008 | 24.27 | 24.30 | 23.47 | 24.00 | 82,600 | -0.32(-1.32%) |
Jan 08, 2008 | 24.91 | 25.05 | 24.28 | 24.32 | 42,600 | -0.47(-1.90%) |
Jan 07, 2008 | 25.19 | 25.19 | 24.55 | 24.79 | 44,800 | -0.21(-0.84%) |
Jan 04, 2008 | 25.67 | 25.75 | 24.99 | 25.00 | 37,200 | -0.92(-3.55%) |
Jan 03, 2008 | 26.45 | 26.48 | 25.83 | 25.92 | 78,200 | -0.54(-2.04%) |
Jan 02, 2008 | 26.80 | 27.00 | 26.35 | 26.46 | 147,800 | -0.29(-1.08%) |