Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.90 | 27.55 | 25.90 | 26.78 | 88,636 | +0.55(+2.08%) |
Mar 28, 2008 | 26.15 | 27.27 | 25.95 | 26.24 | 71,015 | +0.08(+0.32%) |
Mar 27, 2008 | 26.08 | 26.79 | 25.52 | 26.15 | 72,235 | +0.38(+1.46%) |
Mar 26, 2008 | 25.82 | 26.62 | 25.74 | 25.77 | 118,889 | -0.73(-2.77%) |
Mar 25, 2008 | 26.38 | 26.90 | 26.29 | 26.51 | 88,530 | -0.18(-0.67%) |
Mar 24, 2008 | 26.17 | 26.93 | 25.61 | 26.69 | 96,173 | +0.68(+2.61%) |
Mar 21, 2008 | 24.49 | 26.11 | 24.49 | 26.01 | 283,091 | +0.00(+0.00%) |
Mar 20, 2008 | 24.49 | 26.11 | 24.49 | 26.01 | 283,091 | +1.01(+4.03%) |
Mar 19, 2008 | 26.74 | 26.85 | 25.00 | 25.00 | 98,933 | -1.59(-5.99%) |
Mar 18, 2008 | 25.15 | 26.59 | 25.15 | 26.59 | 123,666 | +1.54(+6.13%) |
Mar 17, 2008 | 25.11 | 25.70 | 24.64 | 25.06 | 92,476 | -0.33(-1.30%) |
Mar 14, 2008 | 27.42 | 27.42 | 25.18 | 25.39 | 106,716 | -1.76(-6.49%) |
Mar 13, 2008 | 25.46 | 27.22 | 24.96 | 27.15 | 92,468 | +1.43(+5.57%) |
Mar 12, 2008 | 26.90 | 27.11 | 25.65 | 25.72 | 133,963 | -1.14(-4.24%) |
Mar 11, 2008 | 26.65 | 27.50 | 26.14 | 26.86 | 170,579 | +0.82(+3.15%) |
Mar 10, 2008 | 26.42 | 26.69 | 25.91 | 26.04 | 166,445 | -0.47(-1.78%) |
Mar 07, 2008 | 26.73 | 27.52 | 26.27 | 26.51 | 109,146 | -0.46(-1.71%) |
Mar 06, 2008 | 26.99 | 27.55 | 26.72 | 26.97 | 259,393 | -0.21(-0.76%) |
Mar 05, 2008 | 25.91 | 27.31 | 25.91 | 27.18 | 201,581 | +1.37(+5.29%) |
Mar 04, 2008 | 25.44 | 26.37 | 25.28 | 25.81 | 316,975 | +0.15(+0.59%) |
Mar 03, 2008 | 24.06 | 25.90 | 24.06 | 25.66 | 243,617 | +1.57(+6.53%) |
Feb 29, 2008 | 24.77 | 25.41 | 24.08 | 24.09 | 133,379 | -1.02(-4.05%) |
Feb 28, 2008 | 26.45 | 26.45 | 24.34 | 25.11 | 437,471 | -2.00(-7.37%) |
Feb 27, 2008 | 25.79 | 27.10 | 25.73 | 27.10 | 191,284 | +1.01(+3.86%) |
Feb 26, 2008 | 26.69 | 26.77 | 25.01 | 26.09 | 196,698 | -0.71(-2.64%) |
Feb 25, 2008 | 23.62 | 26.80 | 23.62 | 26.80 | 321,851 | +2.85(+11.92%) |
Feb 22, 2008 | 25.31 | 25.31 | 23.56 | 23.95 | 142,184 | -0.96(-3.86%) |
Feb 21, 2008 | 25.81 | 26.69 | 24.63 | 24.91 | 133,379 | -0.96(-3.71%) |
Feb 20, 2008 | 25.49 | 25.90 | 24.98 | 25.87 | 106,577 | +0.24(+0.96%) |
Feb 19, 2008 | 25.21 | 26.23 | 25.10 | 25.62 | 103,285 | +0.40(+1.57%) |
Feb 18, 2008 | 25.81 | 25.81 | 24.51 | 25.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.81 | 25.81 | 24.51 | 25.23 | 123,021 | -0.78(-3.01%) |
Feb 14, 2008 | 27.22 | 27.59 | 25.46 | 26.01 | 173,504 | -1.24(-4.56%) |
Feb 13, 2008 | 26.33 | 27.43 | 26.29 | 27.25 | 266,058 | +1.13(+4.33%) |
Feb 12, 2008 | 27.17 | 27.47 | 26.05 | 26.12 | 209,627 | -1.22(-4.45%) |
Feb 11, 2008 | 26.50 | 27.57 | 25.91 | 27.34 | 189,586 | +0.75(+2.84%) |
Feb 08, 2008 | 26.15 | 26.75 | 25.91 | 26.58 | 97,871 | +0.47(+1.80%) |
Feb 07, 2008 | 24.73 | 26.55 | 24.73 | 26.11 | 160,288 | +1.19(+4.76%) |
Feb 06, 2008 | 25.82 | 25.82 | 24.81 | 24.93 | 93,052 | -0.74(-2.90%) |
Feb 05, 2008 | 26.00 | 26.07 | 25.51 | 25.67 | 161,923 | -0.61(-2.33%) |
Feb 04, 2008 | 26.61 | 26.71 | 25.99 | 26.28 | 121,437 | -0.35(-1.31%) |
Feb 01, 2008 | 25.70 | 26.92 | 25.45 | 26.63 | 77,596 | +0.67(+2.58%) |
Jan 31, 2008 | 24.68 | 26.57 | 24.50 | 25.96 | 142,455 | +0.87(+3.45%) |
Jan 30, 2008 | 25.74 | 26.50 | 25.10 | 25.10 | 113,475 | -0.53(-2.06%) |
Jan 29, 2008 | 25.59 | 26.66 | 25.10 | 25.62 | 167,476 | +0.01(+0.04%) |
Jan 28, 2008 | 26.66 | 26.66 | 25.32 | 25.61 | 149,249 | -0.97(-3.65%) |
Jan 25, 2008 | 26.88 | 27.24 | 25.99 | 26.58 | 104,240 | +0.30(+1.15%) |
Jan 24, 2008 | 26.41 | 27.27 | 26.12 | 26.28 | 237,460 | -0.14(-0.53%) |
Jan 23, 2008 | 25.10 | 26.52 | 24.64 | 26.42 | 168,145 | +0.68(+2.63%) |
Jan 22, 2008 | 26.63 | 26.98 | 24.27 | 25.75 | 294,055 | -1.76(-6.40%) |
Jan 21, 2008 | 27.98 | 29.99 | 26.68 | 27.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.98 | 29.99 | 26.68 | 27.51 | 194,880 | -0.47(-1.68%) |
Jan 17, 2008 | 29.09 | 29.27 | 27.02 | 27.98 | 176,805 | -1.12(-3.85%) |
Jan 16, 2008 | 28.75 | 30.00 | 28.34 | 29.10 | 183,429 | +0.33(+1.15%) |
Jan 15, 2008 | 28.27 | 29.12 | 27.98 | 28.77 | 184,219 | +0.01(+0.03%) |
Jan 14, 2008 | 29.80 | 30.15 | 28.37 | 28.76 | 250,729 | -0.78(-2.65%) |
Jan 11, 2008 | 29.25 | 30.22 | 29.25 | 29.54 | 152,327 | +0.12(+0.42%) |
Jan 10, 2008 | 30.07 | 30.07 | 28.60 | 29.42 | 128,337 | -0.80(-2.65%) |
Jan 09, 2008 | 28.79 | 30.44 | 28.55 | 30.22 | 290,855 | +1.21(+4.16%) |
Jan 08, 2008 | 30.60 | 31.99 | 28.76 | 29.02 | 274,932 | -1.87(-6.04%) |
Jan 07, 2008 | 31.60 | 32.17 | 29.84 | 30.88 | 384,913 | -1.41(-4.38%) |
Jan 04, 2008 | 32.98 | 33.21 | 31.75 | 32.29 | 181,872 | -1.32(-3.92%) |
Jan 03, 2008 | 34.52 | 34.52 | 33.40 | 33.61 | 190,532 | -0.29(-0.86%) |
Jan 02, 2008 | 36.95 | 37.31 | 33.35 | 33.90 | 311,625 | -3.02(-8.19%) |