Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.64 | 26.08 | 25.38 | 25.59 | 146,581 | +0.10(+0.40%) |
Mar 28, 2008 | 26.35 | 26.35 | 25.48 | 25.49 | 170,510 | -0.67(-2.58%) |
Mar 27, 2008 | 26.83 | 26.84 | 26.03 | 26.16 | 285,860 | -0.49(-1.82%) |
Mar 26, 2008 | 27.47 | 27.47 | 26.50 | 26.65 | 312,239 | -0.88(-3.19%) |
Mar 25, 2008 | 27.59 | 27.72 | 27.03 | 27.53 | 322,896 | -0.16(-0.58%) |
Mar 24, 2008 | 27.81 | 28.52 | 27.61 | 27.69 | 328,144 | +0.20(+0.74%) |
Mar 21, 2008 | 25.87 | 27.52 | 25.87 | 27.48 | 214,203 | +0.00(+0.00%) |
Mar 20, 2008 | 25.87 | 27.52 | 25.87 | 27.48 | 214,203 | +1.57(+6.04%) |
Mar 19, 2008 | 26.86 | 26.90 | 25.90 | 25.92 | 507,213 | -0.36(-1.35%) |
Mar 18, 2008 | 25.56 | 26.30 | 25.31 | 26.27 | 592,804 | +1.09(+4.35%) |
Mar 17, 2008 | 25.38 | 25.39 | 24.27 | 25.18 | 453,912 | -0.37(-1.45%) |
Mar 14, 2008 | 26.53 | 26.56 | 25.21 | 25.55 | 869,714 | -0.83(-3.16%) |
Mar 13, 2008 | 25.53 | 26.54 | 25.11 | 26.38 | 777,937 | +0.33(+1.28%) |
Mar 12, 2008 | 26.79 | 27.46 | 26.04 | 26.05 | 449,240 | -0.51(-1.94%) |
Mar 11, 2008 | 25.53 | 26.62 | 25.15 | 26.56 | 398,873 | +1.94(+7.86%) |
Mar 10, 2008 | 24.79 | 25.27 | 24.45 | 24.63 | 214,454 | -0.28(-1.14%) |
Mar 07, 2008 | 24.66 | 25.44 | 24.35 | 24.91 | 347,859 | +0.17(+0.70%) |
Mar 06, 2008 | 25.23 | 25.48 | 24.73 | 24.74 | 337,433 | -0.79(-3.08%) |
Mar 05, 2008 | 25.77 | 26.26 | 25.37 | 25.52 | 230,839 | -0.24(-0.94%) |
Mar 04, 2008 | 25.39 | 25.88 | 24.92 | 25.77 | 295,447 | -0.09(-0.34%) |
Mar 03, 2008 | 26.03 | 26.08 | 25.59 | 25.85 | 189,601 | -0.31(-1.19%) |
Feb 29, 2008 | 26.82 | 26.82 | 26.08 | 26.16 | 258,349 | -0.99(-3.63%) |
Feb 28, 2008 | 27.74 | 27.74 | 27.07 | 27.15 | 189,332 | -0.80(-2.85%) |
Feb 27, 2008 | 27.69 | 28.39 | 27.61 | 27.95 | 99,975 | -0.01(-0.05%) |
Feb 26, 2008 | 27.64 | 28.30 | 27.61 | 27.96 | 560,826 | +0.14(+0.49%) |
Feb 25, 2008 | 27.74 | 27.90 | 27.04 | 27.83 | 384,242 | +0.19(+0.68%) |
Feb 22, 2008 | 27.34 | 27.64 | 26.66 | 27.64 | 425,135 | +0.49(+1.82%) |
Feb 21, 2008 | 28.21 | 28.21 | 27.09 | 27.14 | 414,552 | -0.56(-2.02%) |
Feb 20, 2008 | 26.90 | 27.80 | 26.85 | 27.70 | 225,199 | +0.50(+1.84%) |
Feb 19, 2008 | 28.15 | 28.15 | 27.09 | 27.20 | 188,091 | -0.51(-1.86%) |
Feb 18, 2008 | 27.01 | 27.72 | 26.70 | 27.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.01 | 27.72 | 26.70 | 27.72 | 175,542 | +0.12(+0.45%) |
Feb 14, 2008 | 28.25 | 28.25 | 27.50 | 27.59 | 179,658 | -0.47(-1.68%) |
Feb 13, 2008 | 28.56 | 28.56 | 27.51 | 28.06 | 251,989 | +0.07(+0.23%) |
Feb 12, 2008 | 28.07 | 28.33 | 27.65 | 28.00 | 431,892 | +0.38(+1.37%) |
Feb 11, 2008 | 27.96 | 27.96 | 27.35 | 27.62 | 169,237 | -0.37(-1.32%) |
Feb 08, 2008 | 28.44 | 28.49 | 27.52 | 27.99 | 157,740 | -0.55(-1.93%) |
Feb 07, 2008 | 27.72 | 28.64 | 27.72 | 28.54 | 271,518 | +0.59(+2.13%) |
Feb 06, 2008 | 28.19 | 28.59 | 27.69 | 27.95 | 206,596 | -0.12(-0.44%) |
Feb 05, 2008 | 28.45 | 28.68 | 28.07 | 28.07 | 159,139 | -0.86(-2.98%) |
Feb 04, 2008 | 29.99 | 29.99 | 28.89 | 28.93 | 1,141,371 | -1.13(-3.76%) |
Feb 01, 2008 | 29.71 | 30.09 | 29.50 | 30.07 | 431,878 | +0.59(+2.02%) |
Jan 31, 2008 | 27.96 | 29.71 | 27.72 | 29.47 | 1,022,893 | +1.05(+3.70%) |
Jan 30, 2008 | 28.70 | 29.40 | 28.32 | 28.42 | 151,469 | -0.23(-0.81%) |
Jan 29, 2008 | 28.43 | 28.65 | 27.78 | 28.65 | 270,829 | +0.57(+2.04%) |
Jan 28, 2008 | 27.08 | 28.08 | 26.82 | 28.08 | 272,552 | +0.89(+3.28%) |
Jan 25, 2008 | 28.29 | 28.29 | 26.94 | 27.19 | 366,495 | -0.49(-1.76%) |
Jan 24, 2008 | 27.50 | 27.84 | 27.05 | 27.67 | 138,862 | +0.42(+1.54%) |
Jan 23, 2008 | 25.21 | 27.54 | 24.47 | 27.25 | 354,892 | +1.88(+7.40%) |
Jan 22, 2008 | 25.33 | 25.94 | 23.40 | 25.37 | 581,924 | +0.87(+3.55%) |
Jan 21, 2008 | 24.80 | 25.04 | 24.03 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.80 | 25.04 | 24.03 | 24.50 | 68,490 | -0.12(-0.47%) |
Jan 17, 2008 | 25.74 | 25.74 | 24.60 | 24.62 | 376,837 | -1.03(-4.01%) |
Jan 16, 2008 | 25.11 | 26.07 | 25.08 | 25.65 | 65,500 | +0.61(+2.46%) |
Jan 15, 2008 | 25.29 | 25.33 | 24.79 | 25.03 | 133,106 | -0.59(-2.32%) |
Jan 14, 2008 | 25.88 | 25.93 | 25.31 | 25.63 | 86,185 | -0.12(-0.48%) |
Jan 11, 2008 | 25.53 | 26.26 | 25.22 | 25.75 | 102,640 | +0.12(+0.48%) |
Jan 10, 2008 | 24.79 | 26.08 | 24.37 | 25.63 | 79,290 | +0.65(+2.61%) |
Jan 09, 2008 | 24.50 | 24.98 | 23.93 | 24.98 | 222,605 | +0.32(+1.29%) |
Jan 08, 2008 | 25.85 | 25.87 | 24.60 | 24.66 | 566,893 | -0.99(-3.86%) |
Jan 07, 2008 | 25.58 | 26.03 | 25.19 | 25.65 | 54,331 | +0.26(+1.04%) |
Jan 04, 2008 | 26.07 | 26.07 | 25.31 | 25.38 | 98,379 | -0.95(-3.61%) |
Jan 03, 2008 | 26.82 | 26.82 | 26.33 | 26.33 | 84,185 | -0.26(-0.98%) |
Jan 02, 2008 | 27.29 | 27.29 | 26.59 | 26.59 | 83,082 | -0.67(-2.47%) |