Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.10 | 24.48 | 24.10 | 24.39 | 24,643 | +0.56(+2.34%) |
Mar 28, 2008 | 24.17 | 24.20 | 23.84 | 23.84 | 41,704 | -0.11(-0.48%) |
Mar 27, 2008 | 24.16 | 24.19 | 23.92 | 23.95 | 25,346 | +0.00(+0.01%) |
Mar 26, 2008 | 23.86 | 24.03 | 23.79 | 23.95 | 16,246 | -0.06(-0.26%) |
Mar 25, 2008 | 23.71 | 24.04 | 23.71 | 24.01 | 20,445 | +0.46(+1.96%) |
Mar 24, 2008 | 23.24 | 23.73 | 23.24 | 23.55 | 29,937 | +0.78(+3.41%) |
Mar 21, 2008 | 22.70 | 22.77 | 22.51 | 22.77 | 74,296 | +0.00(+0.00%) |
Mar 20, 2008 | 22.70 | 22.77 | 22.51 | 22.77 | 74,296 | -0.20(-0.88%) |
Mar 19, 2008 | 23.70 | 23.74 | 22.95 | 22.98 | 80,046 | -0.93(-3.90%) |
Mar 18, 2008 | 23.31 | 23.91 | 23.31 | 23.91 | 45,643 | +1.10(+4.80%) |
Mar 17, 2008 | 22.31 | 22.94 | 22.31 | 22.81 | 52,755 | -0.31(-1.35%) |
Mar 14, 2008 | 23.76 | 23.76 | 22.94 | 23.12 | 52,938 | -0.78(-3.25%) |
Mar 13, 2008 | 23.42 | 23.94 | 23.31 | 23.90 | 29,024 | +0.12(+0.48%) |
Mar 12, 2008 | 24.05 | 24.08 | 23.79 | 23.79 | 66,811 | -0.21(-0.89%) |
Mar 11, 2008 | 23.92 | 24.03 | 23.56 | 24.00 | 29,207 | +0.83(+3.57%) |
Mar 10, 2008 | 23.52 | 23.52 | 23.08 | 23.17 | 66,629 | -0.13(-0.54%) |
Mar 07, 2008 | 23.56 | 23.74 | 23.17 | 23.30 | 59,966 | -0.81(-3.34%) |
Mar 06, 2008 | 24.49 | 24.49 | 24.02 | 24.10 | 17,898 | -0.33(-1.36%) |
Mar 05, 2008 | 24.33 | 24.57 | 24.21 | 24.44 | 23,731 | +0.38(+1.59%) |
Mar 04, 2008 | 24.11 | 24.24 | 23.79 | 24.05 | 45,819 | -0.63(-2.55%) |
Mar 03, 2008 | 24.72 | 24.73 | 24.44 | 24.68 | 42,168 | +0.01(+0.02%) |
Feb 29, 2008 | 25.08 | 25.08 | 24.68 | 24.68 | 47,535 | -0.82(-3.22%) |
Feb 28, 2008 | 25.53 | 25.56 | 25.38 | 25.50 | 31,397 | +0.04(+0.17%) |
Feb 27, 2008 | 25.30 | 25.58 | 25.30 | 25.46 | 25,921 | +0.23(+0.91%) |
Feb 26, 2008 | 24.89 | 25.63 | 24.83 | 25.23 | 23,365 | +0.43(+1.75%) |
Feb 25, 2008 | 24.45 | 24.79 | 24.31 | 24.79 | 30,667 | +0.47(+1.91%) |
Feb 22, 2008 | 24.40 | 24.43 | 23.98 | 24.33 | 38,699 | -0.02(-0.09%) |
Feb 21, 2008 | 24.66 | 24.66 | 24.28 | 24.35 | 37,821 | -0.32(-1.29%) |
Feb 20, 2008 | 24.27 | 24.75 | 24.27 | 24.67 | 23,183 | -0.20(-0.79%) |
Feb 19, 2008 | 25.22 | 25.24 | 24.86 | 24.86 | 54,033 | +0.13(+0.53%) |
Feb 18, 2008 | 24.65 | 24.73 | 24.50 | 24.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.65 | 24.73 | 24.50 | 24.73 | 13,508 | +0.28(+1.14%) |
Feb 14, 2008 | 24.79 | 24.85 | 24.44 | 24.45 | 53,142 | -0.11(-0.47%) |
Feb 13, 2008 | 24.57 | 24.69 | 24.31 | 24.57 | 59,327 | +0.08(+0.32%) |
Feb 12, 2008 | 24.50 | 24.84 | 24.48 | 24.49 | 61,883 | +0.32(+1.34%) |
Feb 11, 2008 | 24.16 | 24.21 | 23.85 | 24.17 | 59,692 | +0.01(+0.05%) |
Feb 08, 2008 | 25.23 | 25.23 | 23.96 | 24.16 | 104,051 | -0.03(-0.14%) |
Feb 07, 2008 | 24.14 | 24.30 | 24.04 | 24.19 | 20,627 | +0.00(+0.01%) |
Feb 06, 2008 | 24.70 | 24.74 | 24.17 | 24.19 | 33,040 | -0.52(-2.09%) |
Feb 05, 2008 | 25.06 | 25.06 | 24.65 | 24.71 | 58,779 | -0.88(-3.45%) |
Feb 04, 2008 | 25.93 | 25.93 | 25.59 | 25.59 | 21,905 | -0.24(-0.91%) |
Feb 01, 2008 | 25.53 | 25.82 | 25.42 | 25.82 | 143,180 | -0.00(-0.00%) |
Jan 31, 2008 | 24.78 | 25.83 | 24.78 | 25.82 | 73,931 | +0.58(+2.28%) |
Jan 30, 2008 | 25.12 | 25.63 | 24.97 | 25.25 | 57,502 | -0.22(-0.88%) |
Jan 29, 2008 | 25.36 | 25.47 | 25.16 | 25.47 | 58,049 | +0.27(+1.09%) |
Jan 28, 2008 | 25.08 | 26.17 | 25.00 | 25.20 | 38,152 | +0.15(+0.61%) |
Jan 25, 2008 | 25.03 | 25.39 | 24.97 | 25.05 | 85,066 | +0.44(+1.78%) |
Jan 24, 2008 | 24.70 | 25.03 | 24.25 | 24.61 | 218,389 | -0.08(-0.33%) |
Jan 23, 2008 | 23.16 | 24.69 | 23.03 | 24.69 | 85,249 | +0.93(+3.90%) |
Jan 22, 2008 | 24.21 | 24.21 | 22.69 | 23.76 | 285,319 | -0.45(-1.86%) |
Jan 21, 2008 | 24.72 | 24.72 | 24.08 | 24.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.72 | 24.72 | 24.08 | 24.21 | 54,763 | +0.42(+1.75%) |
Jan 17, 2008 | 24.53 | 24.53 | 23.71 | 23.80 | 87,313 | -0.24(-1.00%) |
Jan 16, 2008 | 24.36 | 24.40 | 23.92 | 24.04 | 30,936 | -0.26(-1.08%) |
Jan 15, 2008 | 24.67 | 24.67 | 24.23 | 24.30 | 57,684 | -0.94(-3.73%) |
Jan 14, 2008 | 26.22 | 26.22 | 25.09 | 25.24 | 32,675 | +0.39(+1.56%) |
Jan 11, 2008 | 25.18 | 25.18 | 24.78 | 24.85 | 83,058 | -0.67(-2.64%) |
Jan 10, 2008 | 25.20 | 25.57 | 25.07 | 25.53 | 48,739 | -0.25(-0.98%) |
Jan 09, 2008 | 25.69 | 26.13 | 25.37 | 25.78 | 28,814 | +0.46(+1.82%) |
Jan 08, 2008 | 25.89 | 25.89 | 25.30 | 25.32 | 23,913 | -0.38(-1.48%) |
Jan 07, 2008 | 25.87 | 25.90 | 25.62 | 25.70 | 65,444 | +0.08(+0.30%) |
Jan 04, 2008 | 26.56 | 26.56 | 25.61 | 25.62 | 77,217 | -0.98(-3.67%) |
Jan 03, 2008 | 26.67 | 26.70 | 26.52 | 26.60 | 91,818 | -0.28(-1.04%) |
Jan 02, 2008 | 27.01 | 27.12 | 26.77 | 26.88 | 87,622 | -0.16(-0.61%) |