Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.77 | 24.29 | 23.64 | 24.16 | 756,191 | +0.81(+3.47%) |
Mar 28, 2008 | 24.28 | 24.28 | 23.29 | 23.35 | 1,655,289 | -0.80(-3.32%) |
Mar 27, 2008 | 25.28 | 25.28 | 24.05 | 24.16 | 872,268 | -1.07(-4.24%) |
Mar 26, 2008 | 25.26 | 25.26 | 24.28 | 25.23 | 1,078,634 | -0.06(-0.24%) |
Mar 25, 2008 | 25.22 | 25.41 | 24.72 | 25.29 | 989,205 | +0.13(+0.51%) |
Mar 24, 2008 | 24.35 | 25.43 | 24.35 | 25.16 | 480,857 | +0.86(+3.55%) |
Mar 21, 2008 | 25.22 | 25.57 | 24.14 | 24.29 | 1,226,043 | +0.00(+0.00%) |
Mar 20, 2008 | 25.22 | 25.57 | 24.14 | 24.29 | 1,226,043 | -0.26(-1.05%) |
Mar 19, 2008 | 25.01 | 25.40 | 24.55 | 24.55 | 513,356 | -0.36(-1.45%) |
Mar 18, 2008 | 24.91 | 25.40 | 23.91 | 24.91 | 675,810 | +0.48(+1.98%) |
Mar 17, 2008 | 23.83 | 24.95 | 23.60 | 24.43 | 851,983 | -0.05(-0.21%) |
Mar 14, 2008 | 25.30 | 25.43 | 24.12 | 24.48 | 611,525 | -0.71(-2.81%) |
Mar 13, 2008 | 24.02 | 25.35 | 23.73 | 25.19 | 585,097 | +0.84(+3.47%) |
Mar 12, 2008 | 24.21 | 25.28 | 24.14 | 24.35 | 558,881 | +0.23(+0.97%) |
Mar 11, 2008 | 23.72 | 24.18 | 23.37 | 24.11 | 457,252 | +1.09(+4.76%) |
Mar 10, 2008 | 23.45 | 23.45 | 22.86 | 23.02 | 658,353 | -0.34(-1.48%) |
Mar 07, 2008 | 22.91 | 23.66 | 22.86 | 23.36 | 559,444 | +0.17(+0.74%) |
Mar 06, 2008 | 23.74 | 23.85 | 22.85 | 23.19 | 936,775 | -0.72(-3.03%) |
Mar 05, 2008 | 23.75 | 24.53 | 23.71 | 23.91 | 491,934 | +0.17(+0.73%) |
Mar 04, 2008 | 23.41 | 23.98 | 23.34 | 23.74 | 695,099 | -0.06(-0.25%) |
Mar 03, 2008 | 23.85 | 23.90 | 23.48 | 23.80 | 443,681 | -0.09(-0.40%) |
Feb 29, 2008 | 24.19 | 24.40 | 23.71 | 23.90 | 502,725 | -0.68(-2.77%) |
Feb 28, 2008 | 24.18 | 24.70 | 23.96 | 24.58 | 631,297 | +0.09(+0.35%) |
Feb 27, 2008 | 24.86 | 25.33 | 24.49 | 24.49 | 696,494 | -0.37(-1.49%) |
Feb 26, 2008 | 24.48 | 25.41 | 24.48 | 24.86 | 552,121 | +0.44(+1.80%) |
Feb 25, 2008 | 23.83 | 24.48 | 23.69 | 24.42 | 518,929 | +0.59(+2.50%) |
Feb 22, 2008 | 24.14 | 24.14 | 23.50 | 23.83 | 492,282 | -0.17(-0.72%) |
Feb 21, 2008 | 24.85 | 25.16 | 23.85 | 24.00 | 505,013 | -0.65(-2.62%) |
Feb 20, 2008 | 24.42 | 24.71 | 24.05 | 24.65 | 650,920 | +0.12(+0.49%) |
Feb 19, 2008 | 25.00 | 25.04 | 24.23 | 24.53 | 501,655 | -0.03(-0.14%) |
Feb 18, 2008 | 24.77 | 25.06 | 24.43 | 24.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.06 | 24.43 | 24.56 | 515,133 | -0.40(-1.59%) |
Feb 14, 2008 | 25.39 | 25.67 | 24.57 | 24.96 | 811,733 | -0.65(-2.52%) |
Feb 13, 2008 | 25.26 | 26.35 | 25.14 | 25.60 | 1,486,947 | +0.91(+3.66%) |
Feb 12, 2008 | 24.36 | 25.00 | 24.15 | 24.70 | 968,352 | -0.36(-1.44%) |
Feb 11, 2008 | 24.82 | 25.75 | 24.30 | 25.06 | 581,305 | +0.20(+0.80%) |
Feb 08, 2008 | 25.00 | 25.10 | 24.39 | 24.86 | 585,205 | -0.41(-1.64%) |
Feb 07, 2008 | 24.60 | 25.38 | 24.15 | 25.28 | 849,315 | +0.34(+1.35%) |
Feb 06, 2008 | 25.79 | 26.04 | 24.84 | 24.94 | 383,711 | -0.71(-2.76%) |
Feb 05, 2008 | 25.56 | 25.92 | 25.24 | 25.65 | 567,962 | -0.54(-2.07%) |
Feb 04, 2008 | 26.35 | 26.51 | 25.93 | 26.19 | 412,362 | -0.08(-0.30%) |
Feb 01, 2008 | 25.67 | 26.38 | 25.21 | 26.27 | 538,221 | +0.67(+2.63%) |
Jan 31, 2008 | 24.34 | 25.99 | 24.24 | 25.60 | 711,121 | +0.81(+3.27%) |
Jan 30, 2008 | 24.81 | 25.49 | 24.73 | 24.79 | 1,025,164 | -0.16(-0.66%) |
Jan 29, 2008 | 23.59 | 25.07 | 23.29 | 24.95 | 699,450 | +1.46(+6.20%) |
Jan 28, 2008 | 23.31 | 23.89 | 23.09 | 23.49 | 653,400 | +0.04(+0.18%) |
Jan 25, 2008 | 24.00 | 24.14 | 23.28 | 23.45 | 509,740 | -0.26(-1.09%) |
Jan 24, 2008 | 24.66 | 25.14 | 23.45 | 23.71 | 890,526 | -0.80(-3.27%) |
Jan 23, 2008 | 21.75 | 24.62 | 21.55 | 24.51 | 989,670 | +2.22(+9.94%) |
Jan 22, 2008 | 21.32 | 23.48 | 20.71 | 22.29 | 1,024,410 | +0.05(+0.23%) |
Jan 21, 2008 | 22.56 | 22.69 | 22.03 | 22.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.56 | 22.69 | 22.03 | 22.24 | 923,038 | -0.13(-0.58%) |
Jan 17, 2008 | 23.16 | 23.60 | 22.00 | 22.37 | 840,936 | -0.73(-3.17%) |
Jan 16, 2008 | 23.36 | 23.48 | 22.63 | 23.10 | 805,561 | -0.19(-0.81%) |
Jan 15, 2008 | 23.64 | 24.09 | 23.05 | 23.29 | 675,305 | -0.83(-3.43%) |
Jan 14, 2008 | 23.79 | 24.47 | 23.79 | 24.12 | 411,941 | +0.61(+2.60%) |
Jan 11, 2008 | 23.93 | 24.35 | 23.35 | 23.51 | 513,295 | -0.56(-2.33%) |
Jan 10, 2008 | 23.14 | 24.58 | 22.98 | 24.07 | 676,947 | +0.71(+3.03%) |
Jan 09, 2008 | 23.36 | 23.72 | 22.79 | 23.36 | 533,074 | +0.02(+0.07%) |
Jan 08, 2008 | 24.24 | 24.45 | 23.35 | 23.35 | 379,550 | -0.87(-3.60%) |
Jan 07, 2008 | 24.57 | 24.75 | 24.04 | 24.22 | 628,025 | -0.30(-1.23%) |
Jan 04, 2008 | 25.18 | 25.24 | 24.39 | 24.52 | 534,203 | -0.96(-3.76%) |
Jan 03, 2008 | 25.48 | 25.80 | 25.15 | 25.48 | 496,806 | +0.12(+0.48%) |
Jan 02, 2008 | 25.76 | 25.77 | 25.19 | 25.35 | 368,313 | -0.34(-1.31%) |