Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.55 | 22.64 | 22.36 | 22.36 | 4,812 | +0.04(+0.18%) |
Mar 28, 2008 | 22.50 | 22.60 | 22.32 | 22.32 | 14,743 | -0.08(-0.36%) |
Mar 27, 2008 | 22.30 | 22.60 | 22.30 | 22.40 | 13,352 | +0.15(+0.67%) |
Mar 26, 2008 | 22.26 | 22.54 | 22.00 | 22.25 | 10,466 | -0.35(-1.55%) |
Mar 25, 2008 | 22.40 | 22.65 | 22.22 | 22.60 | 11,372 | +0.34(+1.53%) |
Mar 24, 2008 | 22.20 | 22.45 | 21.91 | 22.26 | 6,966 | +0.66(+3.06%) |
Mar 21, 2008 | 21.70 | 22.10 | 21.28 | 21.60 | 18,050 | +0.00(+0.00%) |
Mar 20, 2008 | 21.70 | 22.10 | 21.28 | 21.60 | 18,050 | -0.40(-1.82%) |
Mar 19, 2008 | 21.50 | 22.44 | 21.50 | 22.00 | 17,408 | +0.21(+0.96%) |
Mar 18, 2008 | 21.50 | 21.94 | 21.36 | 21.79 | 22,228 | +0.32(+1.49%) |
Mar 17, 2008 | 21.90 | 22.00 | 21.01 | 21.47 | 11,686 | -0.92(-4.11%) |
Mar 14, 2008 | 22.40 | 22.44 | 22.19 | 22.39 | 5,800 | -0.05(-0.22%) |
Mar 13, 2008 | 22.35 | 22.44 | 22.00 | 22.44 | 14,262 | -0.06(-0.27%) |
Mar 12, 2008 | 22.73 | 22.73 | 22.30 | 22.50 | 6,139 | +0.00(+0.00%) |
Mar 11, 2008 | 22.26 | 22.88 | 22.05 | 22.50 | 31,700 | +0.25(+1.12%) |
Mar 10, 2008 | 22.46 | 22.50 | 22.05 | 22.25 | 15,900 | -0.20(-0.89%) |
Mar 07, 2008 | 22.49 | 22.75 | 22.29 | 22.45 | 10,405 | -0.15(-0.66%) |
Mar 06, 2008 | 22.82 | 22.94 | 22.56 | 22.60 | 3,665 | -0.60(-2.59%) |
Mar 05, 2008 | 23.20 | 23.35 | 22.72 | 23.20 | 19,271 | +0.10(+0.43%) |
Mar 04, 2008 | 23.92 | 24.30 | 22.52 | 23.10 | 39,091 | -1.15(-4.74%) |
Mar 03, 2008 | 24.55 | 24.75 | 24.25 | 24.25 | 4,338 | -0.10(-0.41%) |
Feb 29, 2008 | 25.20 | 25.20 | 24.35 | 24.35 | 9,460 | -0.85(-3.37%) |
Feb 28, 2008 | 24.85 | 25.29 | 24.84 | 25.20 | 8,085 | +0.40(+1.61%) |
Feb 27, 2008 | 24.80 | 24.86 | 24.80 | 24.80 | 3,204 | +0.00(+0.00%) |
Feb 26, 2008 | 24.69 | 24.80 | 24.51 | 24.80 | 11,001 | +0.04(+0.16%) |
Feb 25, 2008 | 24.40 | 24.85 | 24.40 | 24.76 | 14,328 | +0.45(+1.85%) |
Feb 22, 2008 | 24.25 | 24.40 | 24.20 | 24.31 | 5,259 | +0.36(+1.50%) |
Feb 21, 2008 | 24.68 | 24.68 | 23.95 | 23.95 | 5,564 | -0.70(-2.84%) |
Feb 20, 2008 | 24.35 | 24.65 | 24.20 | 24.65 | 2,835 | +0.30(+1.23%) |
Feb 19, 2008 | 24.20 | 24.45 | 23.85 | 24.35 | 6,532 | +0.60(+2.53%) |
Feb 18, 2008 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.61 | 24.12 | 23.61 | 23.75 | 3,911 | -0.13(-0.54%) |
Feb 14, 2008 | 23.90 | 24.37 | 23.88 | 23.88 | 11,150 | -0.04(-0.17%) |
Feb 13, 2008 | 23.70 | 24.00 | 23.70 | 23.92 | 4,998 | +0.32(+1.36%) |
Feb 12, 2008 | 24.00 | 24.00 | 23.60 | 23.60 | 10,162 | -0.01(-0.04%) |
Feb 11, 2008 | 24.00 | 24.00 | 23.60 | 23.61 | 3,518 | -0.29(-1.21%) |
Feb 08, 2008 | 24.10 | 24.50 | 23.55 | 23.90 | 7,914 | -0.50(-2.05%) |
Feb 07, 2008 | 23.99 | 24.40 | 23.85 | 24.40 | 6,772 | +0.31(+1.29%) |
Feb 06, 2008 | 23.90 | 24.15 | 23.85 | 24.09 | 4,290 | +0.10(+0.42%) |
Feb 05, 2008 | 24.30 | 24.30 | 23.46 | 23.99 | 6,890 | -0.32(-1.32%) |
Feb 04, 2008 | 24.13 | 24.74 | 24.13 | 24.31 | 7,172 | +0.21(+0.87%) |
Feb 01, 2008 | 24.24 | 24.55 | 24.05 | 24.10 | 21,812 | +0.10(+0.42%) |
Jan 31, 2008 | 23.69 | 24.00 | 23.50 | 24.00 | 10,325 | +0.11(+0.46%) |
Jan 30, 2008 | 23.55 | 23.89 | 23.55 | 23.89 | 5,901 | +0.37(+1.57%) |
Jan 29, 2008 | 23.22 | 23.67 | 23.22 | 23.52 | 10,595 | +0.37(+1.60%) |
Jan 28, 2008 | 23.10 | 23.45 | 23.06 | 23.15 | 4,901 | -0.45(-1.91%) |
Jan 25, 2008 | 23.50 | 24.00 | 23.40 | 23.60 | 14,911 | +0.31(+1.33%) |
Jan 24, 2008 | 23.12 | 23.45 | 23.05 | 23.29 | 11,868 | +0.29(+1.26%) |
Jan 23, 2008 | 22.31 | 23.00 | 21.99 | 23.00 | 110,975 | +0.25(+1.10%) |
Jan 22, 2008 | 22.26 | 23.60 | 22.25 | 22.75 | 16,134 | +0.00(+0.00%) |
Jan 21, 2008 | 23.73 | 23.73 | 22.52 | 22.75 | 12,885 | -1.14(-4.77%) |
Jan 18, 2008 | 24.48 | 24.62 | 23.76 | 23.89 | 23,249 | -0.60(-2.45%) |
Jan 17, 2008 | 24.51 | 24.60 | 23.97 | 24.49 | 11,147 | -0.21(-0.85%) |
Jan 16, 2008 | 25.22 | 25.22 | 24.41 | 24.70 | 6,702 | -0.73(-2.87%) |
Jan 15, 2008 | 25.23 | 25.85 | 25.06 | 25.43 | 11,905 | -0.47(-1.81%) |
Jan 14, 2008 | 26.00 | 26.00 | 25.55 | 25.90 | 8,634 | +0.13(+0.50%) |
Jan 11, 2008 | 26.11 | 26.25 | 25.77 | 25.77 | 5,365 | -0.86(-3.23%) |
Jan 10, 2008 | 26.01 | 26.63 | 25.76 | 26.63 | 5,855 | +0.43(+1.64%) |
Jan 09, 2008 | 26.54 | 26.54 | 26.12 | 26.20 | 14,452 | -0.50(-1.87%) |
Jan 08, 2008 | 26.87 | 27.09 | 26.70 | 26.70 | 3,728 | +0.05(+0.19%) |
Jan 07, 2008 | 27.00 | 27.17 | 26.50 | 26.65 | 11,328 | -0.35(-1.30%) |
Jan 04, 2008 | 27.72 | 27.72 | 27.00 | 27.00 | 9,712 | -0.79(-2.84%) |
Jan 03, 2008 | 27.83 | 28.15 | 27.79 | 27.79 | 9,931 | +0.03(+0.11%) |
Jan 02, 2008 | 28.74 | 28.74 | 27.76 | 27.76 | 6,828 | -0.54(-1.91%) |