Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.20 | 23.46 | 23.20 | 23.37 | 37,200 | +0.27(+1.15%) |
Mar 28, 2008 | 23.54 | 23.55 | 23.10 | 23.10 | 8,000 | -0.21(-0.89%) |
Mar 27, 2008 | 23.57 | 23.57 | 23.31 | 23.31 | 14,900 | -0.42(-1.77%) |
Mar 26, 2008 | 23.80 | 23.80 | 23.58 | 23.73 | 8,700 | -0.16(-0.67%) |
Mar 25, 2008 | 23.64 | 24.05 | 23.64 | 23.89 | 19,700 | +0.03(+0.13%) |
Mar 24, 2008 | 23.56 | 23.98 | 23.56 | 23.86 | 10,200 | +0.70(+3.02%) |
Mar 21, 2008 | 22.43 | 23.16 | 22.43 | 23.16 | 15,000 | +0.00(+0.00%) |
Mar 20, 2008 | 22.43 | 23.16 | 22.43 | 23.16 | 15,000 | +0.24(+1.05%) |
Mar 19, 2008 | 23.59 | 23.59 | 22.92 | 22.92 | 2,200 | -0.53(-2.26%) |
Mar 18, 2008 | 23.03 | 23.45 | 22.89 | 23.45 | 5,500 | +0.68(+2.99%) |
Mar 17, 2008 | 22.63 | 22.77 | 22.40 | 22.77 | 10,900 | -0.25(-1.09%) |
Mar 14, 2008 | 23.64 | 23.64 | 22.84 | 23.02 | 6,100 | -0.32(-1.37%) |
Mar 13, 2008 | 22.94 | 23.44 | 22.94 | 23.34 | 12,500 | +0.15(+0.65%) |
Mar 12, 2008 | 23.23 | 23.52 | 23.19 | 23.19 | 12,500 | -0.01(-0.04%) |
Mar 11, 2008 | 23.09 | 23.22 | 22.88 | 23.20 | 2,600 | +0.40(+1.76%) |
Mar 10, 2008 | 23.10 | 23.10 | 22.79 | 22.80 | 14,900 | -0.18(-0.79%) |
Mar 07, 2008 | 23.12 | 23.25 | 22.78 | 22.98 | 6,200 | -0.02(-0.09%) |
Mar 06, 2008 | 23.36 | 23.43 | 23.00 | 23.00 | 5,100 | -0.40(-1.71%) |
Mar 05, 2008 | 23.51 | 23.53 | 23.28 | 23.40 | 15,700 | +0.13(+0.56%) |
Mar 04, 2008 | 23.01 | 23.27 | 22.90 | 23.27 | 10,100 | +0.06(+0.26%) |
Mar 03, 2008 | 23.33 | 23.35 | 22.93 | 23.21 | 7,500 | -0.28(-1.19%) |
Feb 29, 2008 | 23.68 | 23.68 | 23.41 | 23.49 | 21,700 | -0.45(-1.88%) |
Feb 28, 2008 | 24.11 | 24.13 | 23.85 | 23.94 | 4,700 | -0.41(-1.68%) |
Feb 27, 2008 | 24.12 | 24.44 | 24.12 | 24.35 | 4,300 | +0.04(+0.16%) |
Feb 26, 2008 | 24.06 | 24.46 | 24.00 | 24.31 | 23,400 | +0.38(+1.59%) |
Feb 25, 2008 | 23.73 | 23.94 | 23.59 | 23.93 | 5,200 | +0.28(+1.18%) |
Feb 22, 2008 | 23.77 | 23.77 | 23.31 | 23.65 | 4,800 | +0.01(+0.04%) |
Feb 21, 2008 | 24.23 | 24.23 | 23.62 | 23.64 | 10,100 | -0.14(-0.59%) |
Feb 20, 2008 | 23.43 | 23.82 | 23.43 | 23.78 | 4,400 | +0.42(+1.80%) |
Feb 19, 2008 | 23.74 | 23.74 | 23.32 | 23.36 | 3,700 | -0.15(-0.64%) |
Feb 18, 2008 | 23.38 | 23.56 | 23.38 | 23.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.38 | 23.56 | 23.38 | 23.51 | 2,400 | -0.16(-0.68%) |
Feb 14, 2008 | 23.90 | 24.04 | 23.64 | 23.67 | 7,900 | -0.51(-2.11%) |
Feb 13, 2008 | 23.92 | 24.19 | 23.86 | 24.18 | 8,000 | +0.61(+2.59%) |
Feb 12, 2008 | 23.75 | 23.83 | 23.57 | 23.57 | 6,700 | -0.14(-0.59%) |
Feb 11, 2008 | 23.49 | 23.78 | 23.49 | 23.71 | 7,751 | +0.15(+0.64%) |
Feb 08, 2008 | 23.29 | 23.56 | 23.29 | 23.56 | 13,100 | +0.28(+1.20%) |
Feb 07, 2008 | 23.05 | 23.28 | 23.00 | 23.28 | 1,000 | +0.16(+0.69%) |
Feb 06, 2008 | 23.57 | 23.60 | 23.12 | 23.12 | 2,800 | -0.51(-2.16%) |
Feb 05, 2008 | 23.92 | 23.92 | 23.63 | 23.63 | 12,100 | -0.68(-2.80%) |
Feb 04, 2008 | 24.31 | 24.40 | 24.29 | 24.31 | 8,300 | -0.19(-0.78%) |
Feb 01, 2008 | 24.24 | 24.52 | 23.96 | 24.50 | 15,600 | +0.85(+3.59%) |
Jan 31, 2008 | 23.29 | 23.91 | 23.28 | 23.65 | 17,400 | +0.02(+0.08%) |
Jan 30, 2008 | 23.66 | 24.07 | 23.63 | 23.63 | 5,500 | -0.17(-0.71%) |
Jan 29, 2008 | 23.80 | 23.84 | 23.52 | 23.80 | 3,111 | +0.19(+0.80%) |
Jan 28, 2008 | 23.48 | 23.61 | 23.33 | 23.61 | 14,300 | +0.31(+1.33%) |
Jan 25, 2008 | 24.00 | 24.00 | 23.30 | 23.30 | 7,800 | -0.49(-2.06%) |
Jan 24, 2008 | 23.50 | 23.79 | 23.42 | 23.79 | 6,800 | +0.59(+2.54%) |
Jan 23, 2008 | 22.40 | 23.20 | 21.92 | 23.20 | 18,500 | +0.15(+0.65%) |
Jan 22, 2008 | 22.01 | 23.15 | 22.01 | 23.05 | 20,100 | -0.25(-1.07%) |
Jan 21, 2008 | 23.46 | 23.57 | 23.23 | 23.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.46 | 23.57 | 23.23 | 23.30 | 6,948 | +0.22(+0.95%) |
Jan 17, 2008 | 23.76 | 23.93 | 23.08 | 23.08 | 15,300 | -0.58(-2.45%) |
Jan 16, 2008 | 23.62 | 23.97 | 23.44 | 23.66 | 28,900 | -0.22(-0.92%) |
Jan 15, 2008 | 24.12 | 24.25 | 23.83 | 23.88 | 11,100 | -0.57(-2.33%) |
Jan 14, 2008 | 24.34 | 24.51 | 24.18 | 24.45 | 20,600 | +0.34(+1.41%) |
Jan 11, 2008 | 24.37 | 24.37 | 23.96 | 24.11 | 8,500 | -0.45(-1.83%) |
Jan 10, 2008 | 24.26 | 24.73 | 24.21 | 24.56 | 13,300 | +0.09(+0.37%) |
Jan 09, 2008 | 24.32 | 24.53 | 23.88 | 24.47 | 11,700 | +0.08(+0.33%) |
Jan 08, 2008 | 24.95 | 25.16 | 24.30 | 24.39 | 14,200 | -0.55(-2.21%) |
Jan 07, 2008 | 25.18 | 25.25 | 24.77 | 24.94 | 14,500 | -0.27(-1.07%) |
Jan 04, 2008 | 25.90 | 25.90 | 25.15 | 25.21 | 27,200 | -1.10(-4.18%) |
Jan 03, 2008 | 26.67 | 26.67 | 26.31 | 26.31 | 7,100 | -0.22(-0.83%) |
Jan 02, 2008 | 27.11 | 27.11 | 26.40 | 26.53 | 4,400 | -0.70(-2.57%) |