Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.19 | 22.42 | 22.15 | 22.33 | 4,600 | +0.33(+1.50%) |
Mar 28, 2008 | 22.38 | 22.54 | 22.00 | 22.00 | 8,800 | -0.32(-1.43%) |
Mar 27, 2008 | 22.85 | 22.85 | 22.31 | 22.32 | 9,200 | -0.32(-1.41%) |
Mar 26, 2008 | 22.52 | 22.64 | 22.52 | 22.64 | 1,100 | -0.24(-1.05%) |
Mar 25, 2008 | 23.07 | 23.07 | 22.64 | 22.88 | 18,100 | +0.12(+0.53%) |
Mar 24, 2008 | 24.14 | 24.14 | 22.76 | 22.76 | 29,300 | -0.08(-0.35%) |
Mar 21, 2008 | 22.15 | 22.84 | 22.14 | 22.84 | 29,600 | +0.00(+0.00%) |
Mar 20, 2008 | 22.15 | 22.84 | 22.14 | 22.84 | 29,600 | +0.86(+3.91%) |
Mar 19, 2008 | 22.80 | 22.80 | 21.98 | 21.98 | 13,100 | -0.44(-1.95%) |
Mar 18, 2008 | 22.05 | 22.42 | 21.92 | 22.42 | 11,200 | +0.81(+3.75%) |
Mar 17, 2008 | 21.00 | 21.70 | 20.98 | 21.61 | 74,300 | -0.19(-0.89%) |
Mar 14, 2008 | 22.22 | 22.40 | 21.74 | 21.80 | 34,500 | -0.54(-2.42%) |
Mar 13, 2008 | 21.82 | 22.47 | 21.74 | 22.34 | 38,900 | +0.19(+0.86%) |
Mar 12, 2008 | 22.50 | 22.77 | 22.15 | 22.15 | 13,300 | -0.25(-1.12%) |
Mar 11, 2008 | 22.32 | 22.40 | 21.90 | 22.40 | 5,600 | +0.79(+3.66%) |
Mar 10, 2008 | 21.91 | 21.98 | 21.61 | 21.61 | 45,400 | -0.35(-1.59%) |
Mar 07, 2008 | 21.82 | 22.13 | 21.73 | 21.96 | 59,415 | +0.02(+0.08%) |
Mar 06, 2008 | 22.58 | 22.58 | 21.94 | 21.94 | 8,500 | -0.53(-2.35%) |
Mar 05, 2008 | 22.74 | 22.74 | 22.32 | 22.47 | 14,900 | -0.07(-0.31%) |
Mar 04, 2008 | 22.35 | 22.59 | 22.28 | 22.54 | 7,100 | -0.04(-0.18%) |
Mar 03, 2008 | 22.33 | 22.63 | 22.33 | 22.58 | 2,100 | -0.21(-0.92%) |
Feb 29, 2008 | 23.07 | 23.07 | 22.73 | 22.79 | 6,100 | -0.57(-2.44%) |
Feb 28, 2008 | 23.98 | 23.98 | 23.36 | 23.36 | 4,100 | -0.50(-2.10%) |
Feb 27, 2008 | 23.96 | 23.99 | 23.80 | 23.86 | 12,900 | +0.10(+0.42%) |
Feb 26, 2008 | 23.54 | 23.87 | 23.54 | 23.76 | 9,600 | +0.18(+0.76%) |
Feb 25, 2008 | 23.23 | 23.62 | 23.00 | 23.58 | 8,950 | +0.93(+4.11%) |
Feb 22, 2008 | 22.77 | 22.77 | 22.65 | 22.65 | 63,600 | -0.46(-1.99%) |
Feb 21, 2008 | 23.45 | 23.49 | 23.11 | 23.11 | 16,500 | -0.17(-0.73%) |
Feb 20, 2008 | 22.65 | 23.34 | 22.65 | 23.28 | 4,200 | +0.24(+1.04%) |
Feb 19, 2008 | 23.21 | 23.24 | 23.02 | 23.04 | 10,082 | -0.15(-0.65%) |
Feb 18, 2008 | 22.89 | 23.19 | 22.89 | 23.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.89 | 23.19 | 22.89 | 23.19 | 16,900 | +0.06(+0.26%) |
Feb 14, 2008 | 23.10 | 23.33 | 23.08 | 23.13 | 14,200 | -0.17(-0.73%) |
Feb 13, 2008 | 23.17 | 23.31 | 23.17 | 23.30 | 3,000 | +0.32(+1.39%) |
Feb 12, 2008 | 22.70 | 23.26 | 22.70 | 22.98 | 17,000 | +0.23(+1.01%) |
Feb 11, 2008 | 23.05 | 23.05 | 22.72 | 22.75 | 4,700 | -0.56(-2.40%) |
Feb 08, 2008 | 23.32 | 23.42 | 23.10 | 23.31 | 13,600 | -0.13(-0.56%) |
Feb 07, 2008 | 23.26 | 23.55 | 23.21 | 23.44 | 5,447 | +0.11(+0.47%) |
Feb 06, 2008 | 23.47 | 23.65 | 23.33 | 23.33 | 9,000 | -0.11(-0.47%) |
Feb 05, 2008 | 24.00 | 24.00 | 23.44 | 23.44 | 6,800 | -0.68(-2.82%) |
Feb 04, 2008 | 24.09 | 24.32 | 24.07 | 24.12 | 9,008 | -0.15(-0.62%) |
Feb 01, 2008 | 24.03 | 24.35 | 24.00 | 24.27 | 18,090 | +0.30(+1.25%) |
Jan 31, 2008 | 23.20 | 24.06 | 23.15 | 23.97 | 9,800 | +0.57(+2.44%) |
Jan 30, 2008 | 23.88 | 24.46 | 23.40 | 23.40 | 8,200 | -0.33(-1.39%) |
Jan 29, 2008 | 23.60 | 23.74 | 23.50 | 23.73 | 29,000 | +0.44(+1.89%) |
Jan 28, 2008 | 22.71 | 23.31 | 22.71 | 23.29 | 69,500 | +0.58(+2.55%) |
Jan 25, 2008 | 23.54 | 23.57 | 22.71 | 22.71 | 7,700 | -0.57(-2.45%) |
Jan 24, 2008 | 23.54 | 23.57 | 23.14 | 23.28 | 6,700 | +0.05(+0.20%) |
Jan 23, 2008 | 22.08 | 23.26 | 21.92 | 23.23 | 76,000 | +0.72(+3.22%) |
Jan 22, 2008 | 22.17 | 22.84 | 21.59 | 22.51 | 26,115 | +0.08(+0.36%) |
Jan 21, 2008 | 23.17 | 23.17 | 22.26 | 22.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.17 | 23.17 | 22.26 | 22.43 | 10,400 | -0.62(-2.69%) |
Jan 17, 2008 | 23.77 | 23.81 | 22.95 | 23.05 | 22,200 | -0.72(-3.03%) |
Jan 16, 2008 | 23.72 | 23.95 | 23.65 | 23.77 | 14,000 | -0.06(-0.25%) |
Jan 15, 2008 | 23.72 | 23.83 | 23.72 | 23.83 | 1,900 | -0.35(-1.45%) |
Jan 14, 2008 | 24.08 | 24.18 | 23.98 | 24.18 | 3,600 | +0.10(+0.42%) |
Jan 11, 2008 | 24.00 | 24.36 | 23.83 | 24.08 | 26,600 | -0.27(-1.11%) |
Jan 10, 2008 | 23.96 | 24.49 | 23.96 | 24.35 | 13,500 | +0.43(+1.80%) |
Jan 09, 2008 | 23.63 | 23.93 | 23.41 | 23.92 | 5,200 | +0.27(+1.14%) |
Jan 08, 2008 | 24.28 | 24.28 | 23.63 | 23.65 | 27,200 | -0.65(-2.67%) |
Jan 07, 2008 | 24.05 | 24.30 | 23.95 | 24.30 | 5,500 | +0.38(+1.59%) |
Jan 04, 2008 | 24.28 | 24.28 | 23.92 | 23.92 | 4,900 | -0.61(-2.50%) |
Jan 03, 2008 | 24.46 | 24.63 | 24.46 | 24.53 | 1,600 | +0.00(+0.01%) |
Jan 02, 2008 | 24.99 | 24.99 | 24.48 | 24.53 | 9,300 | -0.50(-2.00%) |