Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.36 | 24.96 | 24.09 | 24.34 | 655,403 | +0.07(+0.29%) |
Mar 28, 2008 | 24.82 | 25.24 | 23.99 | 24.27 | 475,556 | -0.46(-1.86%) |
Mar 27, 2008 | 25.17 | 25.19 | 24.63 | 24.73 | 341,124 | -0.32(-1.28%) |
Mar 26, 2008 | 25.23 | 25.35 | 24.75 | 25.05 | 488,055 | -0.37(-1.46%) |
Mar 25, 2008 | 25.69 | 25.69 | 25.25 | 25.42 | 354,690 | -0.22(-0.86%) |
Mar 24, 2008 | 25.10 | 25.99 | 25.04 | 25.64 | 461,635 | +0.69(+2.77%) |
Mar 21, 2008 | 25.10 | 25.13 | 24.53 | 24.95 | 728,350 | +0.00(+0.00%) |
Mar 20, 2008 | 25.10 | 25.13 | 24.53 | 24.95 | 728,350 | +0.04(+0.16%) |
Mar 19, 2008 | 25.55 | 25.88 | 24.52 | 24.91 | 481,386 | -0.35(-1.39%) |
Mar 18, 2008 | 24.15 | 25.39 | 23.88 | 25.26 | 583,966 | +1.58(+6.67%) |
Mar 17, 2008 | 23.54 | 24.68 | 23.26 | 23.68 | 586,642 | -0.05(-0.21%) |
Mar 14, 2008 | 25.01 | 25.21 | 23.69 | 23.73 | 714,447 | -1.02(-4.12%) |
Mar 13, 2008 | 24.91 | 25.09 | 24.26 | 24.75 | 472,418 | -0.23(-0.92%) |
Mar 12, 2008 | 25.79 | 25.93 | 24.93 | 24.98 | 391,471 | -0.90(-3.48%) |
Mar 11, 2008 | 26.17 | 26.75 | 25.56 | 25.88 | 907,262 | +0.08(+0.31%) |
Mar 10, 2008 | 24.89 | 26.14 | 24.65 | 25.80 | 729,047 | +1.05(+4.24%) |
Mar 07, 2008 | 24.51 | 25.26 | 24.23 | 24.75 | 491,598 | -0.04(-0.16%) |
Mar 06, 2008 | 24.32 | 25.25 | 24.15 | 24.79 | 595,253 | +0.29(+1.18%) |
Mar 05, 2008 | 23.35 | 24.63 | 23.25 | 24.50 | 776,963 | +1.31(+5.65%) |
Mar 04, 2008 | 24.04 | 24.17 | 22.64 | 23.19 | 826,400 | -0.85(-3.54%) |
Mar 03, 2008 | 24.34 | 24.39 | 23.57 | 24.04 | 591,163 | -0.33(-1.35%) |
Feb 29, 2008 | 24.00 | 24.64 | 23.96 | 24.37 | 301,886 | +0.10(+0.41%) |
Feb 28, 2008 | 24.64 | 24.64 | 24.03 | 24.27 | 453,421 | -0.32(-1.30%) |
Feb 27, 2008 | 23.61 | 25.10 | 23.48 | 24.59 | 688,451 | +0.94(+3.97%) |
Feb 26, 2008 | 23.24 | 24.06 | 23.21 | 23.65 | 526,835 | +0.30(+1.28%) |
Feb 25, 2008 | 22.80 | 23.67 | 22.73 | 23.35 | 430,115 | +0.51(+2.23%) |
Feb 22, 2008 | 22.31 | 23.15 | 22.01 | 22.84 | 716,119 | +0.52(+2.33%) |
Feb 21, 2008 | 22.27 | 22.74 | 22.04 | 22.32 | 452,097 | +0.13(+0.59%) |
Feb 20, 2008 | 21.63 | 22.25 | 21.35 | 22.19 | 621,942 | +0.45(+2.07%) |
Feb 19, 2008 | 22.13 | 22.20 | 21.51 | 21.74 | 607,599 | -0.32(-1.45%) |
Feb 18, 2008 | 21.46 | 22.12 | 21.40 | 22.06 | 890,927 | +0.00(+0.00%) |
Feb 15, 2008 | 21.46 | 22.12 | 21.40 | 22.06 | 890,927 | +0.48(+2.22%) |
Feb 14, 2008 | 21.80 | 21.93 | 21.35 | 21.58 | 1,319,398 | +0.00(+0.00%) |
Feb 13, 2008 | 21.93 | 21.96 | 21.23 | 21.58 | 787,836 | -0.10(-0.46%) |
Feb 12, 2008 | 21.05 | 21.95 | 20.87 | 21.68 | 939,834 | +0.70(+3.34%) |
Feb 11, 2008 | 20.65 | 21.09 | 20.56 | 20.98 | 817,262 | +0.30(+1.45%) |
Feb 08, 2008 | 20.51 | 20.92 | 20.30 | 20.68 | 656,935 | +0.09(+0.44%) |
Feb 07, 2008 | 19.63 | 20.66 | 19.61 | 20.59 | 795,235 | +0.89(+4.52%) |
Feb 06, 2008 | 20.12 | 20.42 | 19.68 | 19.70 | 871,678 | -0.30(-1.50%) |
Feb 05, 2008 | 20.00 | 20.49 | 19.91 | 20.00 | 1,074,236 | -0.04(-0.20%) |
Feb 04, 2008 | 20.62 | 20.99 | 19.75 | 20.04 | 1,779,596 | -0.84(-4.02%) |
Feb 01, 2008 | 21.22 | 21.89 | 17.61 | 20.88 | 7,940,837 | -5.04(-19.44%) |
Jan 31, 2008 | 25.65 | 26.24 | 25.61 | 25.92 | 701,580 | -0.26(-0.99%) |
Jan 30, 2008 | 26.76 | 26.98 | 26.09 | 26.18 | 556,525 | -0.72(-2.68%) |
Jan 29, 2008 | 26.36 | 27.05 | 25.75 | 26.90 | 826,331 | +0.75(+2.87%) |
Jan 28, 2008 | 24.89 | 26.36 | 24.89 | 26.15 | 748,917 | +1.13(+4.52%) |
Jan 25, 2008 | 25.89 | 25.97 | 24.89 | 25.02 | 416,761 | -0.50(-1.96%) |
Jan 24, 2008 | 28.16 | 28.38 | 25.35 | 25.52 | 1,139,203 | -2.53(-9.02%) |
Jan 23, 2008 | 24.37 | 28.09 | 24.00 | 28.05 | 1,127,612 | +3.04(+12.16%) |
Jan 22, 2008 | 23.76 | 25.14 | 23.60 | 25.01 | 707,485 | +0.21(+0.85%) |
Jan 21, 2008 | 24.35 | 24.97 | 23.76 | 24.80 | 859,465 | +0.00(+0.00%) |
Jan 18, 2008 | 24.35 | 24.97 | 23.76 | 24.80 | 859,465 | +0.29(+1.18%) |
Jan 17, 2008 | 24.26 | 24.81 | 23.82 | 24.51 | 596,168 | +0.38(+1.57%) |
Jan 16, 2008 | 23.97 | 24.56 | 23.50 | 24.13 | 444,503 | +0.14(+0.58%) |
Jan 15, 2008 | 24.40 | 24.41 | 23.81 | 23.99 | 554,491 | -0.63(-2.56%) |
Jan 14, 2008 | 24.21 | 24.79 | 24.21 | 24.62 | 481,850 | +0.26(+1.07%) |
Jan 11, 2008 | 24.75 | 24.96 | 24.18 | 24.36 | 542,283 | -0.64(-2.56%) |
Jan 10, 2008 | 24.71 | 25.10 | 24.01 | 25.00 | 1,138,725 | -0.05(-0.20%) |
Jan 09, 2008 | 25.27 | 25.27 | 24.51 | 25.05 | 723,228 | -0.34(-1.34%) |
Jan 08, 2008 | 26.20 | 26.67 | 25.08 | 25.39 | 467,590 | -0.74(-2.83%) |
Jan 07, 2008 | 26.05 | 26.56 | 25.83 | 26.13 | 490,037 | +0.20(+0.77%) |
Jan 04, 2008 | 27.00 | 27.02 | 25.87 | 25.93 | 612,094 | -1.47(-5.36%) |
Jan 03, 2008 | 27.55 | 27.70 | 27.10 | 27.40 | 404,865 | -0.11(-0.40%) |
Jan 02, 2008 | 28.25 | 28.29 | 26.95 | 27.51 | 610,811 | -0.83(-2.93%) |