Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.36 | 24.63 | 23.78 | 24.22 | 103,403 | -0.06(-0.23%) |
Mar 28, 2008 | 24.79 | 24.92 | 24.22 | 24.27 | 99,675 | -0.43(-1.75%) |
Mar 27, 2008 | 25.01 | 25.14 | 24.12 | 24.70 | 54,418 | -0.30(-1.21%) |
Mar 26, 2008 | 24.13 | 25.09 | 23.97 | 25.01 | 128,724 | +0.71(+2.93%) |
Mar 25, 2008 | 24.62 | 25.17 | 24.16 | 24.30 | 136,487 | -0.28(-1.14%) |
Mar 24, 2008 | 23.90 | 25.27 | 23.90 | 24.57 | 150,594 | +0.82(+3.43%) |
Mar 21, 2008 | 23.77 | 24.22 | 22.60 | 23.76 | 331,430 | +0.00(+0.00%) |
Mar 20, 2008 | 23.77 | 24.22 | 22.60 | 23.76 | 331,430 | +0.34(+1.47%) |
Mar 19, 2008 | 24.06 | 24.31 | 23.26 | 23.42 | 133,517 | -0.51(-2.14%) |
Mar 18, 2008 | 23.41 | 24.31 | 23.01 | 23.93 | 157,123 | +1.18(+5.20%) |
Mar 17, 2008 | 21.72 | 23.50 | 21.46 | 22.74 | 139,104 | +0.38(+1.68%) |
Mar 14, 2008 | 22.66 | 23.26 | 21.91 | 22.37 | 264,692 | -0.06(-0.25%) |
Mar 13, 2008 | 22.38 | 23.97 | 20.73 | 22.43 | 603,114 | +0.05(+0.21%) |
Mar 12, 2008 | 24.30 | 25.18 | 22.25 | 22.38 | 145,882 | -1.86(-7.68%) |
Mar 11, 2008 | 23.58 | 24.24 | 22.19 | 24.24 | 200,949 | +1.65(+7.29%) |
Mar 10, 2008 | 23.71 | 23.71 | 22.59 | 22.59 | 118,792 | -1.08(-4.56%) |
Mar 07, 2008 | 23.14 | 24.06 | 23.00 | 23.67 | 136,438 | +0.41(+1.75%) |
Mar 06, 2008 | 23.88 | 24.89 | 23.26 | 23.26 | 151,068 | -0.79(-3.29%) |
Mar 05, 2008 | 24.27 | 24.97 | 23.68 | 24.06 | 118,273 | -0.08(-0.33%) |
Mar 04, 2008 | 23.27 | 24.25 | 22.95 | 24.14 | 104,968 | +0.57(+2.41%) |
Mar 03, 2008 | 23.95 | 23.95 | 22.89 | 23.57 | 105,097 | +0.17(+0.72%) |
Feb 29, 2008 | 24.22 | 24.65 | 23.34 | 23.40 | 143,927 | -1.16(-4.72%) |
Feb 28, 2008 | 25.41 | 25.57 | 24.33 | 24.56 | 117,843 | -1.09(-4.24%) |
Feb 27, 2008 | 24.18 | 25.65 | 24.08 | 25.65 | 158,822 | +1.28(+5.25%) |
Feb 26, 2008 | 24.34 | 24.70 | 24.16 | 24.37 | 129,954 | +0.03(+0.13%) |
Feb 25, 2008 | 24.38 | 24.61 | 23.62 | 24.34 | 102,848 | +0.01(+0.03%) |
Feb 22, 2008 | 24.02 | 24.41 | 23.51 | 24.33 | 121,257 | +0.30(+1.26%) |
Feb 21, 2008 | 24.97 | 25.59 | 23.92 | 24.02 | 123,692 | -0.73(-2.94%) |
Feb 20, 2008 | 24.74 | 25.28 | 24.56 | 24.75 | 119,228 | -0.17(-0.67%) |
Feb 19, 2008 | 25.00 | 25.81 | 24.60 | 24.92 | 157,486 | +0.20(+0.81%) |
Feb 18, 2008 | 24.97 | 25.29 | 23.91 | 24.72 | 262,414 | +0.00(+0.00%) |
Feb 15, 2008 | 24.97 | 25.29 | 23.91 | 24.72 | 262,414 | -0.43(-1.72%) |
Feb 14, 2008 | 26.06 | 26.21 | 25.11 | 25.15 | 130,903 | -0.86(-3.29%) |
Feb 13, 2008 | 24.20 | 26.16 | 24.15 | 26.01 | 169,742 | +2.09(+8.72%) |
Feb 12, 2008 | 24.11 | 24.61 | 23.54 | 23.92 | 93,062 | -0.06(-0.23%) |
Feb 11, 2008 | 23.98 | 24.20 | 23.51 | 23.98 | 84,104 | +0.02(+0.10%) |
Feb 08, 2008 | 24.32 | 24.43 | 23.44 | 23.95 | 125,952 | +0.02(+0.07%) |
Feb 07, 2008 | 23.78 | 24.53 | 23.53 | 23.94 | 76,610 | -0.02(-0.07%) |
Feb 06, 2008 | 23.92 | 24.73 | 23.78 | 23.95 | 86,634 | +0.27(+1.15%) |
Feb 05, 2008 | 24.97 | 25.26 | 23.62 | 23.68 | 145,552 | -1.90(-7.43%) |
Feb 04, 2008 | 25.37 | 26.01 | 24.43 | 25.58 | 133,205 | +0.19(+0.76%) |
Feb 01, 2008 | 24.14 | 25.40 | 24.03 | 25.39 | 164,772 | +1.40(+5.83%) |
Jan 31, 2008 | 22.39 | 24.50 | 22.03 | 23.99 | 280,262 | +1.41(+6.23%) |
Jan 30, 2008 | 23.53 | 23.80 | 22.50 | 22.58 | 122,652 | -1.16(-4.88%) |
Jan 29, 2008 | 24.13 | 24.20 | 23.07 | 23.74 | 131,480 | -0.28(-1.16%) |
Jan 28, 2008 | 23.29 | 24.53 | 22.43 | 24.02 | 394,926 | -1.67(-6.50%) |
Jan 25, 2008 | 26.05 | 26.41 | 25.41 | 25.69 | 109,517 | +0.06(+0.25%) |
Jan 24, 2008 | 27.07 | 27.82 | 25.53 | 25.63 | 137,304 | -1.57(-5.76%) |
Jan 23, 2008 | 25.05 | 27.59 | 24.79 | 27.20 | 156,844 | +1.78(+7.01%) |
Jan 22, 2008 | 24.07 | 26.05 | 23.69 | 25.41 | 130,812 | +0.74(+2.98%) |
Jan 21, 2008 | 25.45 | 26.18 | 24.62 | 24.68 | 159,807 | +0.00(+0.00%) |
Jan 18, 2008 | 25.45 | 26.18 | 24.62 | 24.68 | 159,807 | -0.60(-2.37%) |
Jan 17, 2008 | 27.33 | 27.89 | 25.26 | 25.28 | 106,584 | -1.98(-7.27%) |
Jan 16, 2008 | 26.32 | 27.97 | 26.08 | 27.26 | 125,928 | +0.90(+3.40%) |
Jan 15, 2008 | 26.41 | 26.91 | 26.04 | 26.36 | 97,103 | -0.46(-1.70%) |
Jan 14, 2008 | 26.66 | 27.16 | 25.80 | 26.82 | 117,063 | +0.43(+1.64%) |
Jan 11, 2008 | 27.41 | 27.72 | 26.09 | 26.39 | 101,301 | -1.21(-4.37%) |
Jan 10, 2008 | 28.22 | 28.22 | 27.40 | 27.60 | 215,008 | -1.02(-3.55%) |
Jan 09, 2008 | 26.88 | 28.65 | 26.64 | 28.61 | 151,387 | +1.60(+5.92%) |
Jan 08, 2008 | 28.18 | 28.73 | 27.01 | 27.01 | 135,900 | -1.11(-3.95%) |
Jan 07, 2008 | 27.87 | 28.73 | 27.15 | 28.12 | 131,329 | +0.44(+1.59%) |
Jan 04, 2008 | 28.50 | 28.96 | 27.68 | 27.68 | 112,214 | -1.13(-3.91%) |
Jan 03, 2008 | 29.87 | 30.07 | 28.73 | 28.81 | 96,631 | -0.94(-3.17%) |
Jan 02, 2008 | 30.57 | 31.14 | 29.56 | 29.75 | 101,607 | -0.93(-3.02%) |