Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.59 | 26.20 | 25.59 | 26.17 | 14,216 | +0.41(+1.61%) |
Mar 28, 2008 | 26.40 | 26.40 | 25.75 | 25.76 | 33,440 | -0.86(-3.23%) |
Mar 27, 2008 | 26.58 | 26.69 | 26.46 | 26.62 | 1,292 | -0.14(-0.51%) |
Mar 26, 2008 | 27.35 | 27.35 | 26.67 | 26.75 | 5,169 | -0.69(-2.50%) |
Mar 25, 2008 | 27.41 | 27.44 | 27.09 | 27.44 | 25,039 | -0.32(-1.16%) |
Mar 24, 2008 | 27.34 | 27.86 | 27.34 | 27.76 | 14,539 | +0.50(+1.84%) |
Mar 21, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 27.26 | 26.57 | 27.26 | 7,754 | +0.54(+2.03%) |
Mar 19, 2008 | 26.62 | 27.00 | 26.58 | 26.72 | 36,509 | +0.52(+1.99%) |
Mar 18, 2008 | 26.13 | 26.20 | 25.99 | 26.20 | 17,446 | +0.75(+2.94%) |
Mar 17, 2008 | 25.39 | 25.45 | 25.38 | 25.45 | 2,555 | -0.06(-0.24%) |
Mar 14, 2008 | 25.81 | 25.93 | 24.75 | 25.51 | 18,577 | -0.16(-0.63%) |
Mar 13, 2008 | 25.01 | 25.67 | 24.74 | 25.67 | 11,631 | -0.22(-0.86%) |
Mar 12, 2008 | 25.70 | 26.25 | 25.70 | 25.89 | 1,615 | +0.27(+1.04%) |
Mar 11, 2008 | 25.00 | 25.63 | 24.63 | 25.63 | 29,562 | +1.56(+6.48%) |
Mar 10, 2008 | 24.32 | 24.32 | 24.07 | 24.07 | 9,369 | -0.45(-1.84%) |
Mar 07, 2008 | 23.99 | 24.62 | 22.28 | 24.52 | 26,493 | +0.30(+1.23%) |
Mar 06, 2008 | 25.20 | 24.22 | 24.20 | 24.22 | 5,654 | -0.98(-3.88%) |
Mar 05, 2008 | 25.42 | 25.53 | 25.01 | 25.20 | 76,088 | -0.02(-0.07%) |
Mar 04, 2008 | 24.85 | 25.39 | 24.74 | 25.22 | 43,294 | +0.27(+1.09%) |
Mar 03, 2008 | 24.84 | 24.95 | 24.76 | 24.95 | 646 | +0.02(+0.07%) |
Feb 29, 2008 | 25.06 | 25.39 | 24.86 | 24.93 | 72,049 | -0.50(-1.95%) |
Feb 28, 2008 | 25.89 | 25.89 | 25.39 | 25.42 | 131,337 | -0.53(-2.03%) |
Feb 27, 2008 | 26.12 | 26.27 | 25.80 | 25.95 | 72,049 | -0.22(-0.83%) |
Feb 26, 2008 | 26.22 | 26.43 | 25.92 | 26.17 | 131,821 | -0.12(-0.47%) |
Feb 25, 2008 | 25.32 | 26.30 | 25.32 | 26.29 | 63,810 | +0.72(+2.81%) |
Feb 22, 2008 | 25.13 | 25.57 | 25.09 | 25.57 | 24,231 | -0.10(-0.39%) |
Feb 21, 2008 | 25.75 | 25.90 | 25.66 | 25.67 | 20,354 | +0.33(+1.32%) |
Feb 20, 2008 | 24.88 | 25.41 | 24.80 | 25.34 | 69,464 | +0.27(+1.09%) |
Feb 19, 2008 | 24.92 | 25.07 | 24.92 | 25.06 | 32,955 | +0.02(+0.10%) |
Feb 18, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.04 | 24.77 | 25.04 | 646 | -0.08(-0.33%) |
Feb 14, 2008 | 25.47 | 25.47 | 25.12 | 25.12 | 16,154 | -0.05(-0.21%) |
Feb 13, 2008 | 25.28 | 25.28 | 25.18 | 25.18 | 323 | +0.22(+0.87%) |
Feb 12, 2008 | 24.42 | 25.03 | 24.41 | 24.96 | 24,716 | +0.77(+3.20%) |
Feb 11, 2008 | 24.56 | 24.56 | 23.97 | 24.19 | 45,717 | -0.58(-2.32%) |
Feb 08, 2008 | 24.83 | 24.83 | 24.76 | 24.76 | 10,823 | -0.04(-0.15%) |
Feb 07, 2008 | 24.87 | 24.87 | 24.53 | 24.80 | 6,138 | -0.03(-0.12%) |
Feb 06, 2008 | 24.82 | 24.98 | 24.74 | 24.83 | 26,008 | -0.11(-0.42%) |
Feb 05, 2008 | 25.11 | 25.53 | 24.93 | 24.93 | 20,677 | -0.58(-2.26%) |
Feb 04, 2008 | 25.53 | 25.53 | 25.34 | 25.51 | 9,692 | -0.15(-0.60%) |
Feb 01, 2008 | 24.92 | 25.66 | 24.92 | 25.66 | 14,054 | +0.79(+3.19%) |
Jan 31, 2008 | 24.87 | 24.88 | 24.86 | 24.87 | 9,692 | +0.43(+1.77%) |
Jan 30, 2008 | 25.10 | 25.33 | 24.44 | 24.44 | 13,085 | -0.87(-3.42%) |
Jan 29, 2008 | 25.33 | 25.33 | 25.23 | 25.31 | 1,130 | +0.44(+1.77%) |
Jan 28, 2008 | 24.87 | 24.87 | 24.87 | 24.87 | 3,069 | -0.20(-0.79%) |
Jan 25, 2008 | 25.06 | 25.06 | 25.06 | 25.06 | 807 | +0.59(+2.42%) |
Jan 24, 2008 | 24.98 | 24.98 | 24.28 | 24.47 | 5,007 | -0.35(-1.41%) |
Jan 23, 2008 | 22.70 | 24.90 | 22.48 | 24.82 | 39,417 | +2.12(+9.35%) |
Jan 22, 2008 | 21.89 | 22.70 | 21.89 | 22.70 | 1,130 | +0.63(+2.83%) |
Jan 21, 2008 | 22.20 | 22.45 | 22.07 | 22.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.20 | 22.45 | 22.07 | 22.07 | 24,716 | -0.32(-1.41%) |
Jan 17, 2008 | 22.32 | 22.39 | 22.18 | 22.39 | 1,130 | +0.27(+1.23%) |
Jan 16, 2008 | 22.13 | 22.14 | 22.07 | 22.12 | 3,877 | +0.25(+1.13%) |
Jan 15, 2008 | 21.88 | 21.88 | 21.83 | 21.87 | 1,130 | +0.09(+0.43%) |
Jan 14, 2008 | 22.15 | 22.15 | 21.78 | 21.78 | 4,523 | -0.81(-3.59%) |
Jan 11, 2008 | 21.88 | 22.59 | 21.88 | 22.59 | 6,461 | -0.08(-0.35%) |
Jan 10, 2008 | 21.72 | 22.67 | 21.72 | 22.67 | 7,915 | +0.63(+2.87%) |
Jan 09, 2008 | 21.23 | 22.04 | 21.23 | 22.04 | 4,038 | +0.52(+2.42%) |
Jan 08, 2008 | 22.90 | 22.90 | 21.52 | 21.52 | 10,985 | -0.64(-2.91%) |
Jan 07, 2008 | 22.16 | 22.16 | 22.16 | 22.16 | 161 | +0.20(+0.90%) |
Jan 04, 2008 | 22.06 | 22.06 | 21.96 | 21.96 | 6,623 | -0.54(-2.39%) |
Jan 03, 2008 | 23.57 | 23.57 | 22.50 | 22.50 | 15,993 | -0.93(-3.97%) |
Jan 02, 2008 | 23.54 | 23.56 | 23.43 | 23.43 | 3,554 | -0.30(-1.27%) |