Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.59 | 25.25 | 24.43 | 25.19 | 906,748 | +0.59(+2.41%) |
Mar 28, 2008 | 25.19 | 25.29 | 24.59 | 24.59 | 587,783 | -0.32(-1.29%) |
Mar 27, 2008 | 25.40 | 25.45 | 24.92 | 24.92 | 709,202 | -0.45(-1.77%) |
Mar 26, 2008 | 25.68 | 25.87 | 25.04 | 25.36 | 822,272 | -0.36(-1.41%) |
Mar 25, 2008 | 26.42 | 26.64 | 25.68 | 25.73 | 1,054,309 | -0.91(-3.41%) |
Mar 24, 2008 | 26.22 | 26.64 | 26.13 | 26.64 | 682,930 | +0.43(+1.63%) |
Mar 21, 2008 | 25.81 | 26.21 | 25.69 | 26.21 | 1,024,167 | +0.00(+0.00%) |
Mar 20, 2008 | 25.81 | 26.21 | 25.69 | 26.21 | 1,024,167 | +0.38(+1.48%) |
Mar 19, 2008 | 26.24 | 26.58 | 25.81 | 25.83 | 704,836 | -0.34(-1.28%) |
Mar 18, 2008 | 26.01 | 26.16 | 25.54 | 26.16 | 868,203 | +0.58(+2.26%) |
Mar 17, 2008 | 25.11 | 25.85 | 25.11 | 25.58 | 1,231,157 | -0.04(-0.15%) |
Mar 14, 2008 | 25.98 | 26.07 | 25.31 | 25.62 | 1,099,491 | -0.22(-0.87%) |
Mar 13, 2008 | 25.76 | 25.92 | 25.37 | 25.85 | 1,151,283 | -0.36(-1.36%) |
Mar 12, 2008 | 26.16 | 26.56 | 25.92 | 26.20 | 1,244,977 | +0.27(+1.04%) |
Mar 11, 2008 | 26.88 | 26.88 | 25.14 | 25.93 | 2,378,638 | -0.43(-1.65%) |
Mar 10, 2008 | 26.90 | 27.23 | 26.32 | 26.37 | 1,305,115 | -0.66(-2.44%) |
Mar 07, 2008 | 27.21 | 27.50 | 26.94 | 27.02 | 760,684 | -0.33(-1.20%) |
Mar 06, 2008 | 28.14 | 28.22 | 27.35 | 27.35 | 660,454 | -0.86(-3.06%) |
Mar 05, 2008 | 28.14 | 28.43 | 27.95 | 28.22 | 1,070,182 | +0.22(+0.78%) |
Mar 04, 2008 | 28.39 | 28.42 | 27.85 | 28.00 | 957,803 | -0.59(-2.05%) |
Mar 03, 2008 | 28.51 | 28.73 | 28.33 | 28.58 | 909,780 | +0.04(+0.14%) |
Feb 29, 2008 | 29.20 | 29.20 | 28.53 | 28.55 | 1,155,584 | -0.90(-3.06%) |
Feb 28, 2008 | 30.59 | 30.59 | 29.45 | 29.45 | 724,926 | -1.23(-4.01%) |
Feb 27, 2008 | 30.54 | 30.76 | 30.42 | 30.68 | 560,983 | -0.09(-0.28%) |
Feb 26, 2008 | 30.74 | 30.89 | 30.55 | 30.76 | 585,904 | +0.03(+0.09%) |
Feb 25, 2008 | 30.04 | 30.81 | 29.95 | 30.74 | 788,627 | +0.57(+1.90%) |
Feb 22, 2008 | 30.05 | 30.18 | 29.70 | 30.17 | 812,773 | +0.22(+0.75%) |
Feb 21, 2008 | 30.30 | 30.57 | 29.85 | 29.94 | 1,201,847 | -0.39(-1.28%) |
Feb 20, 2008 | 30.61 | 30.61 | 30.04 | 30.33 | 1,194,101 | -0.47(-1.54%) |
Feb 19, 2008 | 31.05 | 31.19 | 30.69 | 30.80 | 428,103 | +0.04(+0.13%) |
Feb 18, 2008 | 30.86 | 30.87 | 30.43 | 30.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.86 | 30.87 | 30.43 | 30.76 | 427,040 | -0.07(-0.21%) |
Feb 14, 2008 | 31.25 | 31.26 | 30.83 | 30.83 | 738,056 | -0.38(-1.22%) |
Feb 13, 2008 | 31.07 | 31.28 | 30.78 | 31.21 | 597,695 | +0.29(+0.94%) |
Feb 12, 2008 | 30.79 | 30.95 | 30.50 | 30.92 | 699,317 | +0.22(+0.71%) |
Feb 11, 2008 | 30.09 | 30.71 | 30.04 | 30.71 | 798,780 | +0.45(+1.48%) |
Feb 08, 2008 | 30.44 | 30.53 | 30.14 | 30.26 | 774,807 | -0.28(-0.93%) |
Feb 07, 2008 | 30.62 | 31.07 | 30.14 | 30.54 | 1,145,073 | -0.19(-0.62%) |
Feb 06, 2008 | 31.05 | 31.53 | 30.57 | 30.73 | 860,246 | -0.21(-0.68%) |
Feb 05, 2008 | 31.30 | 31.35 | 30.90 | 30.94 | 939,837 | -0.63(-2.00%) |
Feb 04, 2008 | 31.13 | 31.63 | 30.69 | 31.57 | 766,303 | +0.53(+1.72%) |
Feb 01, 2008 | 30.90 | 31.17 | 30.74 | 31.04 | 1,003,719 | +0.10(+0.32%) |
Jan 31, 2008 | 30.39 | 31.17 | 30.39 | 30.94 | 1,307,304 | +0.16(+0.51%) |
Jan 30, 2008 | 30.67 | 31.36 | 30.44 | 30.78 | 1,005,943 | +0.09(+0.30%) |
Jan 29, 2008 | 31.25 | 31.28 | 30.69 | 30.69 | 1,128,342 | -0.37(-1.19%) |
Jan 28, 2008 | 30.25 | 31.06 | 30.01 | 31.06 | 670,781 | +0.63(+2.08%) |
Jan 25, 2008 | 30.77 | 30.83 | 30.21 | 30.43 | 894,779 | -0.13(-0.41%) |
Jan 24, 2008 | 30.47 | 30.84 | 30.03 | 30.55 | 1,208,681 | +0.03(+0.09%) |
Jan 23, 2008 | 29.16 | 31.01 | 28.62 | 30.53 | 2,504,941 | -0.51(-1.63%) |
Jan 22, 2008 | 31.15 | 31.48 | 29.57 | 31.03 | 1,370,978 | -1.13(-3.52%) |
Jan 21, 2008 | 33.21 | 33.36 | 31.74 | 32.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.21 | 33.36 | 31.74 | 32.17 | 1,094,632 | -0.53(-1.63%) |
Jan 17, 2008 | 33.56 | 33.63 | 32.62 | 32.70 | 709,354 | -0.83(-2.47%) |
Jan 16, 2008 | 33.19 | 34.24 | 33.00 | 33.53 | 718,314 | +0.28(+0.83%) |
Jan 15, 2008 | 32.89 | 33.28 | 32.63 | 33.25 | 1,153,251 | +0.11(+0.34%) |
Jan 14, 2008 | 33.33 | 33.34 | 32.96 | 33.14 | 660,758 | -0.20(-0.59%) |
Jan 11, 2008 | 33.67 | 33.67 | 32.32 | 33.34 | 1,866,706 | -0.66(-1.94%) |
Jan 10, 2008 | 33.11 | 34.02 | 32.34 | 34.00 | 2,608,096 | -1.01(-2.88%) |
Jan 09, 2008 | 34.21 | 35.01 | 33.69 | 35.01 | 1,011,411 | +0.84(+2.47%) |
Jan 08, 2008 | 35.02 | 35.02 | 34.06 | 34.16 | 708,139 | -0.74(-2.13%) |
Jan 07, 2008 | 34.60 | 35.04 | 34.45 | 34.91 | 770,737 | +0.45(+1.32%) |
Jan 04, 2008 | 34.94 | 34.94 | 34.43 | 34.45 | 485,052 | -0.63(-1.78%) |
Jan 03, 2008 | 35.56 | 35.63 | 34.99 | 35.08 | 528,940 | -0.34(-0.95%) |
Jan 02, 2008 | 36.04 | 36.27 | 35.33 | 35.41 | 631,998 | -0.79(-2.18%) |