Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.37 | 24.57 | 23.79 | 24.03 | 695,228 | -0.27(-1.11%) |
Mar 28, 2008 | 24.81 | 25.11 | 24.23 | 24.30 | 572,916 | -0.42(-1.71%) |
Mar 27, 2008 | 25.78 | 25.78 | 24.66 | 24.72 | 526,653 | -1.09(-4.22%) |
Mar 26, 2008 | 25.89 | 25.96 | 25.45 | 25.81 | 344,097 | -0.26(-1.00%) |
Mar 25, 2008 | 26.10 | 26.23 | 25.48 | 26.07 | 351,180 | +0.04(+0.14%) |
Mar 24, 2008 | 25.38 | 26.42 | 25.20 | 26.03 | 419,649 | +0.85(+3.39%) |
Mar 21, 2008 | 25.46 | 25.46 | 24.37 | 25.18 | 1,284,714 | +0.00(+0.00%) |
Mar 20, 2008 | 25.46 | 25.46 | 24.37 | 25.18 | 1,284,714 | -0.03(-0.11%) |
Mar 19, 2008 | 26.64 | 26.96 | 25.20 | 25.20 | 379,881 | -1.13(-4.30%) |
Mar 18, 2008 | 25.70 | 26.36 | 25.14 | 26.34 | 505,504 | +1.99(+8.16%) |
Mar 17, 2008 | 24.12 | 24.79 | 23.80 | 24.35 | 433,444 | -0.49(-1.99%) |
Mar 14, 2008 | 26.13 | 26.23 | 24.22 | 24.84 | 657,322 | -1.11(-4.29%) |
Mar 13, 2008 | 25.22 | 26.08 | 24.81 | 25.96 | 395,825 | +0.60(+2.38%) |
Mar 12, 2008 | 25.82 | 26.31 | 25.34 | 25.36 | 640,866 | -0.37(-1.43%) |
Mar 11, 2008 | 24.88 | 25.76 | 24.68 | 25.73 | 446,009 | +1.67(+6.95%) |
Mar 10, 2008 | 25.30 | 25.40 | 23.95 | 24.05 | 507,909 | -1.16(-4.60%) |
Mar 07, 2008 | 24.73 | 25.69 | 24.73 | 25.21 | 450,979 | +0.31(+1.23%) |
Mar 06, 2008 | 25.25 | 25.62 | 24.73 | 24.91 | 482,953 | -0.53(-2.09%) |
Mar 05, 2008 | 25.55 | 25.99 | 25.19 | 25.44 | 536,728 | +0.00(+0.00%) |
Mar 04, 2008 | 25.47 | 25.79 | 25.01 | 25.44 | 867,280 | -0.25(-0.98%) |
Mar 03, 2008 | 25.76 | 26.14 | 24.92 | 25.69 | 1,077,471 | +0.00(+0.00%) |
Feb 29, 2008 | 26.94 | 26.94 | 25.62 | 25.69 | 983,982 | -1.45(-5.33%) |
Feb 28, 2008 | 28.00 | 28.03 | 27.02 | 27.14 | 541,028 | -1.15(-4.07%) |
Feb 27, 2008 | 28.54 | 29.03 | 28.06 | 28.29 | 240,181 | -0.59(-2.05%) |
Feb 26, 2008 | 28.28 | 29.30 | 28.21 | 28.88 | 353,651 | +0.47(+1.65%) |
Feb 25, 2008 | 28.25 | 28.61 | 27.43 | 28.41 | 326,310 | +0.22(+0.80%) |
Feb 22, 2008 | 27.90 | 28.23 | 27.22 | 28.19 | 349,883 | +0.39(+1.39%) |
Feb 21, 2008 | 29.61 | 29.61 | 27.67 | 27.80 | 533,917 | -1.54(-5.24%) |
Feb 20, 2008 | 28.50 | 29.45 | 28.45 | 29.34 | 412,374 | +0.66(+2.29%) |
Feb 19, 2008 | 29.07 | 29.20 | 28.36 | 28.68 | 522,215 | +0.05(+0.19%) |
Feb 18, 2008 | 28.26 | 28.76 | 27.79 | 28.63 | 376,155 | +0.00(+0.00%) |
Feb 15, 2008 | 28.26 | 28.76 | 27.79 | 28.63 | 376,044 | +0.27(+0.97%) |
Feb 14, 2008 | 29.52 | 30.06 | 28.01 | 28.36 | 1,069,414 | -1.13(-3.83%) |
Feb 13, 2008 | 28.89 | 29.62 | 28.41 | 29.48 | 649,995 | +0.94(+3.28%) |
Feb 12, 2008 | 28.16 | 28.76 | 28.10 | 28.55 | 481,345 | +0.59(+2.11%) |
Feb 11, 2008 | 27.23 | 28.05 | 26.89 | 27.96 | 518,763 | +0.79(+2.91%) |
Feb 08, 2008 | 26.60 | 27.51 | 26.48 | 27.17 | 765,098 | +0.45(+1.70%) |
Feb 07, 2008 | 26.98 | 27.41 | 26.34 | 26.71 | 729,806 | -0.36(-1.34%) |
Feb 06, 2008 | 28.54 | 28.54 | 27.00 | 27.08 | 551,397 | -1.08(-3.83%) |
Feb 05, 2008 | 28.11 | 28.54 | 28.11 | 28.16 | 797,890 | -0.58(-2.02%) |
Feb 04, 2008 | 28.59 | 28.91 | 27.87 | 28.74 | 521,897 | +0.13(+0.44%) |
Feb 01, 2008 | 28.31 | 28.85 | 27.65 | 28.61 | 605,268 | +0.39(+1.37%) |
Jan 31, 2008 | 26.28 | 28.66 | 26.08 | 28.23 | 669,918 | +1.49(+5.58%) |
Jan 30, 2008 | 27.24 | 27.72 | 26.62 | 26.73 | 596,073 | -0.67(-2.46%) |
Jan 29, 2008 | 27.48 | 27.83 | 26.80 | 27.41 | 604,354 | +0.14(+0.53%) |
Jan 28, 2008 | 26.40 | 27.46 | 26.14 | 27.26 | 562,174 | +0.87(+3.29%) |
Jan 25, 2008 | 27.34 | 27.80 | 26.26 | 26.40 | 978,017 | -0.50(-1.86%) |
Jan 24, 2008 | 25.60 | 27.47 | 25.21 | 26.89 | 1,146,492 | +1.85(+7.38%) |
Jan 23, 2008 | 25.22 | 25.31 | 23.88 | 25.05 | 1,433,726 | -0.37(-1.45%) |
Jan 22, 2008 | 22.03 | 26.42 | 22.03 | 25.42 | 1,565,058 | +1.92(+8.17%) |
Jan 21, 2008 | 23.59 | 23.77 | 22.48 | 23.50 | 1,030,091 | +0.00(+0.00%) |
Jan 18, 2008 | 23.59 | 23.77 | 22.48 | 23.50 | 1,030,091 | +1.00(+4.46%) |
Jan 17, 2008 | 26.00 | 26.10 | 22.43 | 22.49 | 1,233,883 | -3.47(-13.35%) |
Jan 16, 2008 | 26.02 | 26.54 | 25.26 | 25.96 | 631,812 | -0.18(-0.69%) |
Jan 15, 2008 | 26.33 | 26.76 | 25.91 | 26.14 | 901,919 | -0.49(-1.84%) |
Jan 14, 2008 | 26.81 | 27.15 | 26.44 | 26.63 | 876,594 | -0.11(-0.40%) |
Jan 11, 2008 | 27.65 | 27.78 | 26.68 | 26.74 | 367,782 | -1.12(-4.02%) |
Jan 10, 2008 | 27.08 | 28.09 | 26.80 | 27.86 | 496,559 | +0.57(+2.08%) |
Jan 09, 2008 | 27.21 | 27.50 | 26.01 | 27.29 | 737,235 | -0.14(-0.51%) |
Jan 08, 2008 | 29.39 | 29.75 | 27.43 | 27.43 | 525,632 | -1.88(-6.43%) |
Jan 07, 2008 | 28.82 | 30.06 | 28.64 | 29.31 | 423,486 | +0.68(+2.39%) |
Jan 04, 2008 | 30.09 | 30.66 | 28.49 | 28.63 | 327,928 | -1.91(-6.26%) |
Jan 03, 2008 | 29.89 | 31.04 | 29.89 | 30.54 | 319,496 | +0.77(+2.58%) |
Jan 02, 2008 | 30.50 | 30.66 | 29.54 | 29.77 | 248,705 | -0.78(-2.55%) |