Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.30 | 25.45 | 25.21 | 25.32 | 20,200 | +0.09(+0.35%) |
Mar 28, 2008 | 25.86 | 25.86 | 25.22 | 25.23 | 24,300 | -0.25(-0.97%) |
Mar 27, 2008 | 25.35 | 25.67 | 25.35 | 25.48 | 20,600 | +0.01(+0.04%) |
Mar 26, 2008 | 25.60 | 25.60 | 25.33 | 25.47 | 18,200 | -0.13(-0.51%) |
Mar 25, 2008 | 26.21 | 26.21 | 25.47 | 25.60 | 33,500 | +0.08(+0.31%) |
Mar 24, 2008 | 25.37 | 25.58 | 25.30 | 25.52 | 16,700 | +0.32(+1.27%) |
Mar 21, 2008 | 25.91 | 25.91 | 24.92 | 25.20 | 16,700 | +0.00(+0.00%) |
Mar 20, 2008 | 25.91 | 25.91 | 24.92 | 25.20 | 16,700 | +0.17(+0.68%) |
Mar 19, 2008 | 25.11 | 25.82 | 25.03 | 25.03 | 14,846 | +0.00(+0.00%) |
Mar 18, 2008 | 24.96 | 25.29 | 24.73 | 25.03 | 56,200 | +0.44(+1.79%) |
Mar 17, 2008 | 24.67 | 24.94 | 24.59 | 24.59 | 42,717 | -0.32(-1.28%) |
Mar 14, 2008 | 25.42 | 25.42 | 24.68 | 24.91 | 31,500 | -0.48(-1.89%) |
Mar 13, 2008 | 24.76 | 25.41 | 24.73 | 25.39 | 15,400 | +0.49(+1.97%) |
Mar 12, 2008 | 24.80 | 25.20 | 23.57 | 24.90 | 186,713 | -0.04(-0.16%) |
Mar 11, 2008 | 25.82 | 25.82 | 24.56 | 24.94 | 48,358 | -0.60(-2.35%) |
Mar 10, 2008 | 26.03 | 26.03 | 25.53 | 25.54 | 26,200 | -0.35(-1.35%) |
Mar 07, 2008 | 26.07 | 26.22 | 25.65 | 25.89 | 48,900 | -0.31(-1.18%) |
Mar 06, 2008 | 26.65 | 26.80 | 26.19 | 26.20 | 39,674 | -0.66(-2.46%) |
Mar 05, 2008 | 26.96 | 27.01 | 26.67 | 26.86 | 28,908 | +0.01(+0.04%) |
Mar 04, 2008 | 26.95 | 26.97 | 26.73 | 26.85 | 45,834 | -0.11(-0.41%) |
Mar 03, 2008 | 26.63 | 27.02 | 26.63 | 26.96 | 20,470 | +0.21(+0.79%) |
Feb 29, 2008 | 27.06 | 27.40 | 26.75 | 26.75 | 33,855 | -0.84(-3.04%) |
Feb 28, 2008 | 27.80 | 27.80 | 27.57 | 27.59 | 55,710 | -0.42(-1.50%) |
Feb 27, 2008 | 27.91 | 28.17 | 27.91 | 28.01 | 28,700 | +0.02(+0.07%) |
Feb 26, 2008 | 27.86 | 28.09 | 27.78 | 27.99 | 32,900 | +0.22(+0.79%) |
Feb 25, 2008 | 27.56 | 27.82 | 27.51 | 27.77 | 40,500 | +0.43(+1.57%) |
Feb 22, 2008 | 27.59 | 27.59 | 27.11 | 27.34 | 21,724 | -0.05(-0.18%) |
Feb 21, 2008 | 28.00 | 28.00 | 27.39 | 27.39 | 43,407 | -0.35(-1.26%) |
Feb 20, 2008 | 27.12 | 27.85 | 27.12 | 27.74 | 22,200 | +0.04(+0.14%) |
Feb 19, 2008 | 28.27 | 28.27 | 27.61 | 27.70 | 33,200 | +0.07(+0.25%) |
Feb 18, 2008 | 27.54 | 27.63 | 27.39 | 27.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.54 | 27.63 | 27.39 | 27.63 | 21,800 | +0.04(+0.14%) |
Feb 14, 2008 | 27.99 | 27.99 | 27.58 | 27.59 | 26,300 | -0.29(-1.04%) |
Feb 13, 2008 | 28.02 | 28.02 | 27.71 | 27.88 | 31,330 | +0.07(+0.25%) |
Feb 12, 2008 | 27.69 | 27.92 | 27.57 | 27.81 | 27,300 | +0.16(+0.58%) |
Feb 11, 2008 | 27.80 | 27.80 | 27.37 | 27.65 | 23,800 | -0.07(-0.25%) |
Feb 08, 2008 | 27.77 | 27.83 | 27.60 | 27.72 | 22,500 | -0.08(-0.29%) |
Feb 07, 2008 | 27.95 | 27.96 | 27.52 | 27.80 | 64,000 | +0.01(+0.04%) |
Feb 06, 2008 | 28.10 | 28.14 | 27.77 | 27.79 | 22,500 | -0.06(-0.22%) |
Feb 05, 2008 | 28.00 | 28.13 | 27.84 | 27.85 | 11,000 | -0.53(-1.87%) |
Feb 04, 2008 | 28.71 | 28.71 | 28.36 | 28.38 | 17,700 | -0.06(-0.21%) |
Feb 01, 2008 | 28.18 | 28.48 | 28.07 | 28.44 | 55,300 | +0.53(+1.90%) |
Jan 31, 2008 | 27.69 | 28.36 | 27.69 | 27.91 | 32,900 | -0.10(-0.36%) |
Jan 30, 2008 | 27.88 | 28.64 | 27.88 | 28.01 | 44,757 | -0.34(-1.20%) |
Jan 29, 2008 | 28.29 | 28.42 | 28.17 | 28.35 | 38,800 | +0.22(+0.78%) |
Jan 28, 2008 | 28.00 | 28.18 | 27.63 | 28.13 | 46,300 | +0.23(+0.82%) |
Jan 25, 2008 | 28.36 | 28.36 | 27.76 | 27.90 | 28,076 | -0.28(-0.99%) |
Jan 24, 2008 | 28.49 | 28.54 | 28.09 | 28.18 | 30,737 | -0.28(-0.98%) |
Jan 23, 2008 | 28.03 | 28.48 | 27.59 | 28.46 | 63,833 | -0.33(-1.15%) |
Jan 22, 2008 | 28.55 | 29.10 | 28.55 | 28.79 | 28,300 | -0.89(-3.00%) |
Jan 21, 2008 | 30.58 | 30.58 | 29.52 | 29.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.58 | 30.58 | 29.52 | 29.68 | 62,192 | -0.50(-1.66%) |
Jan 17, 2008 | 30.84 | 30.84 | 30.06 | 30.18 | 37,600 | -0.38(-1.24%) |
Jan 16, 2008 | 30.23 | 30.77 | 30.23 | 30.56 | 111,000 | +0.27(+0.89%) |
Jan 15, 2008 | 30.33 | 30.48 | 30.17 | 30.29 | 43,500 | -0.31(-1.01%) |
Jan 14, 2008 | 30.71 | 30.71 | 30.34 | 30.60 | 96,700 | +0.15(+0.49%) |
Jan 11, 2008 | 30.29 | 30.56 | 30.29 | 30.45 | 33,300 | -0.02(-0.07%) |
Jan 10, 2008 | 30.31 | 32.72 | 30.29 | 30.47 | 158,600 | -0.09(-0.29%) |
Jan 09, 2008 | 30.28 | 30.56 | 30.17 | 30.56 | 80,185 | +0.42(+1.39%) |
Jan 08, 2008 | 30.46 | 30.62 | 30.11 | 30.14 | 637,350 | -0.08(-0.26%) |
Jan 07, 2008 | 29.76 | 30.24 | 29.76 | 30.22 | 16,610 | +0.59(+1.99%) |
Jan 04, 2008 | 29.85 | 29.87 | 29.63 | 29.63 | 14,900 | -0.27(-0.90%) |
Jan 03, 2008 | 29.92 | 30.10 | 29.84 | 29.90 | 7,600 | +0.02(+0.07%) |
Jan 02, 2008 | 29.91 | 30.23 | 29.69 | 29.88 | 22,500 | -0.19(-0.63%) |