Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 19.46 | 19.48 | 19.10 | 19.47 | 163,899 | -0.58(-2.89%) |
Mar 28, 2008 | 19.99 | 20.51 | 19.78 | 20.05 | 85,005 | -0.29(-1.42%) |
Mar 27, 2008 | 20.09 | 20.73 | 20.03 | 20.34 | 266,763 | +1.12(+5.85%) |
Mar 26, 2008 | 19.31 | 19.49 | 19.21 | 19.21 | 104,054 | -0.18(-0.95%) |
Mar 25, 2008 | 19.36 | 19.61 | 18.83 | 19.40 | 182,760 | +0.95(+5.13%) |
Mar 24, 2008 | 19.39 | 19.39 | 18.28 | 18.45 | 193,193 | +0.09(+0.52%) |
Mar 21, 2008 | 18.08 | 18.46 | 17.46 | 18.36 | 191,775 | +0.00(+0.00%) |
Mar 20, 2008 | 18.08 | 18.46 | 17.46 | 18.36 | 191,775 | -0.03(-0.15%) |
Mar 19, 2008 | 19.34 | 19.34 | 18.28 | 18.38 | 270,830 | -1.88(-9.26%) |
Mar 18, 2008 | 19.22 | 20.27 | 19.22 | 20.26 | 186,238 | +1.59(+8.52%) |
Mar 17, 2008 | 18.83 | 19.02 | 18.08 | 18.67 | 211,720 | -1.86(-9.08%) |
Mar 14, 2008 | 21.58 | 21.58 | 20.32 | 20.53 | 303,718 | -2.22(-9.76%) |
Mar 13, 2008 | 22.71 | 23.09 | 21.77 | 22.75 | 297,994 | -0.50(-2.15%) |
Mar 12, 2008 | 22.90 | 23.85 | 22.90 | 23.25 | 203,695 | -1.13(-4.63%) |
Mar 11, 2008 | 23.66 | 24.38 | 23.29 | 24.38 | 97,265 | +1.00(+4.26%) |
Mar 10, 2008 | 24.15 | 24.47 | 23.30 | 23.39 | 114,118 | -0.45(-1.87%) |
Mar 07, 2008 | 23.95 | 24.26 | 23.59 | 23.83 | 223,399 | -0.18(-0.74%) |
Mar 06, 2008 | 24.97 | 25.03 | 23.90 | 24.01 | 68,323 | -1.30(-5.14%) |
Mar 05, 2008 | 24.91 | 25.35 | 24.79 | 25.31 | 58,817 | +0.76(+3.11%) |
Mar 04, 2008 | 25.59 | 25.59 | 24.09 | 24.55 | 131,738 | -1.52(-5.85%) |
Mar 03, 2008 | 25.81 | 26.20 | 25.62 | 26.07 | 86,083 | +0.15(+0.58%) |
Feb 29, 2008 | 26.34 | 26.65 | 25.86 | 25.92 | 81,931 | -0.70(-2.63%) |
Feb 28, 2008 | 27.07 | 27.09 | 26.56 | 26.63 | 82,309 | -0.49(-1.81%) |
Feb 27, 2008 | 26.64 | 27.15 | 26.32 | 27.12 | 87,445 | +0.86(+3.29%) |
Feb 26, 2008 | 26.14 | 26.35 | 25.61 | 26.25 | 69,067 | +0.09(+0.34%) |
Feb 25, 2008 | 25.85 | 26.16 | 25.37 | 26.16 | 103,079 | +0.19(+0.73%) |
Feb 22, 2008 | 25.45 | 25.97 | 25.18 | 25.97 | 56,250 | +0.67(+2.64%) |
Feb 21, 2008 | 26.12 | 26.22 | 25.22 | 25.31 | 118,845 | -1.12(-4.25%) |
Feb 20, 2008 | 26.15 | 26.59 | 25.63 | 26.43 | 128,046 | -0.54(-2.00%) |
Feb 19, 2008 | 27.52 | 27.62 | 26.74 | 26.97 | 113,939 | +0.29(+1.08%) |
Feb 18, 2008 | 26.06 | 26.76 | 26.00 | 26.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.06 | 26.76 | 26.00 | 26.68 | 189,245 | +1.17(+4.60%) |
Feb 14, 2008 | 26.60 | 26.60 | 25.51 | 25.51 | 120,894 | -1.08(-4.08%) |
Feb 13, 2008 | 26.01 | 26.59 | 25.67 | 26.59 | 90,037 | +0.78(+3.02%) |
Feb 12, 2008 | 26.12 | 26.12 | 25.40 | 25.81 | 98,719 | +0.19(+0.74%) |
Feb 11, 2008 | 25.52 | 25.81 | 24.91 | 25.62 | 62,720 | +0.13(+0.52%) |
Feb 08, 2008 | 26.00 | 26.06 | 25.33 | 25.49 | 100,110 | -0.58(-2.24%) |
Feb 07, 2008 | 25.51 | 26.19 | 25.22 | 26.07 | 131,445 | +0.41(+1.58%) |
Feb 06, 2008 | 26.07 | 26.26 | 25.45 | 25.67 | 88,239 | -0.01(-0.04%) |
Feb 05, 2008 | 27.25 | 27.27 | 25.67 | 25.68 | 112,298 | -1.81(-6.58%) |
Feb 04, 2008 | 27.15 | 27.92 | 27.03 | 27.49 | 145,615 | +0.95(+3.59%) |
Feb 01, 2008 | 25.11 | 26.71 | 25.11 | 26.54 | 122,481 | +0.93(+3.65%) |
Jan 31, 2008 | 23.24 | 25.95 | 23.24 | 25.60 | 73,323 | +0.43(+1.72%) |
Jan 30, 2008 | 25.43 | 26.23 | 24.76 | 25.17 | 113,842 | -0.57(-2.23%) |
Jan 29, 2008 | 25.65 | 25.83 | 25.27 | 25.74 | 91,834 | -0.61(-2.30%) |
Jan 28, 2008 | 25.36 | 26.40 | 25.10 | 26.35 | 62,001 | +0.36(+1.37%) |
Jan 25, 2008 | 27.44 | 27.44 | 25.75 | 25.99 | 114,118 | -0.56(-2.10%) |
Jan 24, 2008 | 26.95 | 26.95 | 25.74 | 26.55 | 131,874 | -0.82(-3.01%) |
Jan 23, 2008 | 25.72 | 27.37 | 24.69 | 27.37 | 108,339 | +0.68(+2.54%) |
Jan 22, 2008 | 25.51 | 26.93 | 23.96 | 26.69 | 219,395 | -0.88(-3.21%) |
Jan 21, 2008 | 27.57 | 28.11 | 26.95 | 27.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.57 | 28.11 | 26.95 | 27.58 | 108,734 | +0.78(+2.91%) |
Jan 17, 2008 | 28.16 | 28.38 | 26.67 | 26.80 | 236,492 | -1.00(-3.58%) |
Jan 16, 2008 | 27.81 | 28.23 | 27.00 | 27.79 | 155,588 | -0.76(-2.67%) |
Jan 15, 2008 | 29.82 | 30.00 | 28.30 | 28.56 | 145,748 | -1.85(-6.08%) |
Jan 14, 2008 | 30.61 | 31.15 | 30.05 | 30.40 | 93,649 | -0.33(-1.09%) |
Jan 11, 2008 | 31.38 | 31.44 | 30.68 | 30.74 | 56,071 | -0.98(-3.09%) |
Jan 10, 2008 | 31.44 | 32.57 | 31.05 | 31.72 | 311,805 | -0.88(-2.70%) |
Jan 09, 2008 | 31.77 | 32.60 | 31.42 | 32.60 | 132,953 | +1.27(+4.07%) |
Jan 08, 2008 | 32.69 | 32.69 | 31.32 | 31.32 | 132,297 | -0.95(-2.93%) |
Jan 07, 2008 | 32.00 | 32.59 | 31.57 | 32.27 | 174,682 | +0.38(+1.20%) |
Jan 04, 2008 | 33.08 | 33.08 | 31.72 | 31.88 | 224,305 | -1.06(-3.21%) |
Jan 03, 2008 | 32.68 | 33.04 | 32.38 | 32.94 | 128,262 | -0.36(-1.09%) |
Jan 02, 2008 | 34.43 | 34.43 | 32.72 | 33.30 | 114,467 | -0.67(-1.98%) |