Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.00 | 24.19 | 24.00 | 24.18 | 4,962 | +0.10(+0.40%) |
Mar 28, 2008 | 24.29 | 24.29 | 24.08 | 24.08 | 1,466 | -0.31(-1.27%) |
Mar 27, 2008 | 24.50 | 24.50 | 24.29 | 24.39 | 39,567 | -0.04(-0.14%) |
Mar 26, 2008 | 24.46 | 24.53 | 24.40 | 24.43 | 17,143 | -0.08(-0.33%) |
Mar 25, 2008 | 24.48 | 24.52 | 24.47 | 24.51 | 2,368 | +0.23(+0.95%) |
Mar 24, 2008 | 24.14 | 24.43 | 24.14 | 24.28 | 11,884 | +0.59(+2.47%) |
Mar 21, 2008 | 23.36 | 23.69 | 23.36 | 23.69 | 789 | +0.00(+0.00%) |
Mar 20, 2008 | 23.36 | 23.69 | 23.36 | 23.69 | 789 | +0.17(+0.72%) |
Mar 19, 2008 | 23.97 | 23.97 | 23.52 | 23.52 | 2,594 | -0.66(-2.75%) |
Mar 18, 2008 | 23.78 | 24.19 | 23.78 | 24.19 | 27,406 | +0.98(+4.20%) |
Mar 17, 2008 | 23.08 | 23.49 | 23.08 | 23.21 | 1,015 | -0.49(-2.06%) |
Mar 14, 2008 | 24.22 | 24.22 | 23.70 | 23.70 | 3,496 | -0.51(-2.09%) |
Mar 13, 2008 | 23.60 | 24.26 | 23.57 | 24.21 | 2,255 | +0.18(+0.74%) |
Mar 12, 2008 | 24.19 | 24.19 | 24.03 | 24.03 | 11,391 | +0.05(+0.22%) |
Mar 11, 2008 | 23.84 | 23.97 | 23.48 | 23.97 | 7,669 | +0.65(+2.77%) |
Mar 10, 2008 | 23.74 | 23.74 | 23.33 | 23.33 | 31,918 | -0.51(-2.12%) |
Mar 07, 2008 | 23.96 | 24.02 | 23.62 | 23.83 | 64,964 | -0.36(-1.50%) |
Mar 06, 2008 | 24.60 | 24.25 | 24.20 | 24.20 | 40,038 | -0.41(-1.66%) |
Mar 05, 2008 | 24.43 | 24.76 | 24.43 | 24.60 | 7,556 | +0.45(+1.87%) |
Mar 04, 2008 | 24.46 | 24.51 | 24.15 | 24.15 | 9,135 | -0.39(-1.59%) |
Mar 03, 2008 | 24.46 | 24.54 | 24.34 | 24.54 | 43,648 | +0.20(+0.80%) |
Feb 29, 2008 | 24.75 | 24.76 | 24.35 | 24.35 | 4,737 | -0.82(-3.24%) |
Feb 28, 2008 | 25.13 | 25.19 | 25.03 | 25.16 | 8,233 | -0.05(-0.21%) |
Feb 27, 2008 | 25.20 | 25.22 | 25.20 | 25.22 | 1,015 | -0.06(-0.25%) |
Feb 26, 2008 | 25.18 | 25.28 | 25.14 | 25.28 | 7,105 | +0.12(+0.49%) |
Feb 25, 2008 | 24.74 | 25.15 | 24.73 | 25.15 | 18,609 | +0.39(+1.58%) |
Feb 22, 2008 | 24.63 | 24.76 | 24.37 | 24.76 | 54,588 | +0.13(+0.54%) |
Feb 21, 2008 | 24.99 | 24.99 | 24.63 | 24.63 | 10,601 | -0.37(-1.49%) |
Feb 20, 2008 | 24.63 | 25.00 | 24.60 | 25.00 | 3,158 | +0.35(+1.40%) |
Feb 19, 2008 | 24.96 | 24.96 | 24.66 | 24.66 | 2,594 | +0.10(+0.40%) |
Feb 18, 2008 | 24.44 | 24.56 | 24.42 | 24.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.44 | 24.56 | 24.42 | 24.56 | 6,316 | -0.04(-0.14%) |
Feb 14, 2008 | 24.90 | 24.93 | 24.60 | 24.60 | 116,056 | -0.26(-1.03%) |
Feb 13, 2008 | 24.91 | 24.91 | 24.70 | 24.85 | 12,519 | +0.36(+1.48%) |
Feb 12, 2008 | 24.65 | 24.80 | 24.49 | 24.49 | 53,122 | -0.03(-0.11%) |
Feb 11, 2008 | 24.25 | 24.56 | 24.25 | 24.52 | 44,550 | +0.23(+0.95%) |
Feb 08, 2008 | 24.34 | 24.34 | 24.08 | 24.29 | 13,421 | +0.23(+0.96%) |
Feb 07, 2008 | 24.01 | 24.05 | 23.97 | 24.05 | 16,128 | +0.12(+0.48%) |
Feb 06, 2008 | 24.31 | 24.40 | 23.94 | 23.94 | 32,707 | -0.57(-2.31%) |
Feb 05, 2008 | 24.52 | 24.52 | 24.44 | 24.51 | 3,383 | -0.49(-1.95%) |
Feb 04, 2008 | 25.12 | 25.13 | 24.99 | 24.99 | 5,188 | -0.12(-0.46%) |
Feb 01, 2008 | 24.87 | 25.13 | 24.81 | 25.11 | 33,722 | +0.37(+1.51%) |
Jan 31, 2008 | 24.05 | 24.83 | 24.05 | 24.74 | 32,369 | +0.01(+0.04%) |
Jan 30, 2008 | 24.41 | 24.92 | 24.40 | 24.73 | 137,485 | +0.16(+0.65%) |
Jan 29, 2008 | 24.60 | 24.60 | 24.43 | 24.57 | 18,722 | +0.10(+0.40%) |
Jan 28, 2008 | 24.15 | 24.47 | 24.15 | 24.47 | 9,925 | +0.20(+0.80%) |
Jan 25, 2008 | 24.80 | 24.80 | 24.20 | 24.28 | 7,895 | -0.11(-0.44%) |
Jan 24, 2008 | 24.21 | 24.38 | 24.21 | 24.38 | 57,859 | +0.27(+1.14%) |
Jan 23, 2008 | 23.27 | 24.11 | 22.93 | 24.11 | 28,309 | +0.15(+0.63%) |
Jan 22, 2008 | 23.38 | 24.06 | 23.38 | 23.96 | 12,406 | -0.20(-0.81%) |
Jan 21, 2008 | 24.49 | 24.50 | 24.00 | 24.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.49 | 24.50 | 24.00 | 24.15 | 18,158 | -0.04(-0.18%) |
Jan 17, 2008 | 24.89 | 24.95 | 24.20 | 24.20 | 46,806 | -1.13(-4.45%) |
Jan 16, 2008 | 25.16 | 25.42 | 25.07 | 25.32 | 5,300 | -0.12(-0.45%) |
Jan 15, 2008 | 25.84 | 25.89 | 25.40 | 25.44 | 10,037 | -0.71(-2.71%) |
Jan 14, 2008 | 26.00 | 26.15 | 25.96 | 26.15 | 8,346 | +0.32(+1.24%) |
Jan 11, 2008 | 25.98 | 25.98 | 25.73 | 25.83 | 55,265 | -0.47(-1.79%) |
Jan 10, 2008 | 25.98 | 26.32 | 25.98 | 26.30 | 15,226 | +0.27(+1.06%) |
Jan 09, 2008 | 25.80 | 26.02 | 25.55 | 26.02 | 8,797 | +0.21(+0.82%) |
Jan 08, 2008 | 26.27 | 26.39 | 25.81 | 25.81 | 3,045 | -0.19(-0.72%) |
Jan 07, 2008 | 26.24 | 26.29 | 25.97 | 26.00 | 5,752 | -0.24(-0.91%) |
Jan 04, 2008 | 26.45 | 26.49 | 26.24 | 26.24 | 3,721 | -0.72(-2.66%) |
Jan 03, 2008 | 27.01 | 27.11 | 26.95 | 26.95 | 5,526 | +0.12(+0.43%) |
Jan 02, 2008 | 27.25 | 27.26 | 26.78 | 26.84 | 3,383 | -0.27(-1.01%) |