Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.14 | 25.44 | 24.55 | 25.02 | 887,712 | -0.07(-0.29%) |
Mar 28, 2008 | 25.58 | 25.58 | 25.04 | 25.10 | 672,817 | -0.55(-2.15%) |
Mar 27, 2008 | 26.43 | 26.47 | 25.60 | 25.65 | 614,525 | -0.84(-3.16%) |
Mar 26, 2008 | 26.70 | 26.78 | 26.29 | 26.48 | 748,646 | -0.28(-1.04%) |
Mar 25, 2008 | 25.96 | 26.95 | 25.88 | 26.76 | 642,283 | +0.83(+3.19%) |
Mar 24, 2008 | 25.49 | 26.36 | 25.27 | 25.94 | 394,923 | +0.47(+1.83%) |
Mar 21, 2008 | 25.32 | 25.65 | 25.20 | 25.47 | 650,234 | +0.00(+0.00%) |
Mar 20, 2008 | 25.32 | 25.65 | 25.20 | 25.47 | 650,234 | +0.16(+0.61%) |
Mar 19, 2008 | 25.72 | 25.79 | 25.27 | 25.32 | 767,690 | -0.32(-1.26%) |
Mar 18, 2008 | 25.27 | 25.69 | 24.92 | 25.64 | 489,536 | +0.84(+3.38%) |
Mar 17, 2008 | 24.66 | 25.12 | 24.51 | 24.80 | 599,942 | -0.19(-0.78%) |
Mar 14, 2008 | 25.98 | 25.98 | 24.67 | 24.99 | 843,830 | -0.83(-3.22%) |
Mar 13, 2008 | 25.68 | 26.05 | 25.24 | 25.82 | 899,643 | -0.13(-0.51%) |
Mar 12, 2008 | 25.91 | 26.27 | 25.60 | 25.96 | 537,601 | +0.14(+0.56%) |
Mar 11, 2008 | 25.62 | 25.94 | 25.46 | 25.81 | 1,047,455 | +0.73(+2.89%) |
Mar 10, 2008 | 25.30 | 25.61 | 25.05 | 25.09 | 899,767 | -0.21(-0.84%) |
Mar 07, 2008 | 25.31 | 25.74 | 25.01 | 25.30 | 685,039 | -0.19(-0.75%) |
Mar 06, 2008 | 25.93 | 26.16 | 25.49 | 25.49 | 573,169 | -0.63(-2.41%) |
Mar 05, 2008 | 26.07 | 26.47 | 25.87 | 26.12 | 351,567 | +0.18(+0.70%) |
Mar 04, 2008 | 25.91 | 26.30 | 25.52 | 25.94 | 855,274 | -0.29(-1.12%) |
Mar 03, 2008 | 26.00 | 26.61 | 25.92 | 26.23 | 588,166 | +0.18(+0.70%) |
Feb 29, 2008 | 26.29 | 26.64 | 26.01 | 26.05 | 529,740 | -0.47(-1.78%) |
Feb 28, 2008 | 26.93 | 27.00 | 26.40 | 26.52 | 584,285 | -0.61(-2.23%) |
Feb 27, 2008 | 26.71 | 27.39 | 26.22 | 27.13 | 522,892 | +0.28(+1.03%) |
Feb 26, 2008 | 25.86 | 26.95 | 25.79 | 26.85 | 604,339 | +0.85(+3.27%) |
Feb 25, 2008 | 25.97 | 26.38 | 25.36 | 26.00 | 1,053,875 | -0.05(-0.19%) |
Feb 22, 2008 | 24.79 | 26.19 | 24.05 | 26.05 | 1,065,112 | +2.07(+8.64%) |
Feb 21, 2008 | 24.86 | 24.93 | 23.92 | 23.98 | 658,057 | -0.82(-3.30%) |
Feb 20, 2008 | 24.18 | 24.86 | 24.06 | 24.80 | 541,910 | +0.55(+2.27%) |
Feb 19, 2008 | 24.54 | 24.83 | 23.91 | 24.25 | 427,236 | +0.01(+0.03%) |
Feb 18, 2008 | 23.94 | 24.29 | 23.85 | 24.24 | 434,313 | +0.00(+0.00%) |
Feb 15, 2008 | 23.94 | 24.29 | 23.85 | 24.24 | 434,313 | +0.16(+0.64%) |
Feb 14, 2008 | 24.83 | 24.83 | 24.06 | 24.09 | 345,185 | -0.66(-2.67%) |
Feb 13, 2008 | 24.62 | 24.83 | 24.50 | 24.75 | 400,380 | +0.38(+1.54%) |
Feb 12, 2008 | 24.25 | 24.82 | 24.01 | 24.37 | 311,270 | +0.26(+1.09%) |
Feb 11, 2008 | 23.79 | 24.26 | 23.64 | 24.11 | 274,372 | +0.29(+1.21%) |
Feb 08, 2008 | 23.74 | 24.09 | 23.30 | 23.82 | 317,667 | +0.07(+0.31%) |
Feb 07, 2008 | 23.57 | 23.92 | 23.38 | 23.75 | 524,031 | +0.17(+0.74%) |
Feb 06, 2008 | 23.77 | 23.92 | 23.54 | 23.57 | 523,956 | -0.03(-0.12%) |
Feb 05, 2008 | 24.07 | 24.28 | 23.51 | 23.60 | 452,254 | -0.93(-3.78%) |
Feb 04, 2008 | 24.44 | 24.61 | 24.16 | 24.53 | 320,195 | -0.01(-0.03%) |
Feb 01, 2008 | 23.91 | 24.56 | 23.73 | 24.53 | 390,751 | +0.61(+2.56%) |
Jan 31, 2008 | 23.49 | 24.37 | 23.49 | 23.92 | 861,797 | +0.17(+0.74%) |
Jan 30, 2008 | 23.71 | 24.44 | 23.58 | 23.75 | 458,113 | -0.01(-0.03%) |
Jan 29, 2008 | 24.17 | 24.17 | 23.52 | 23.75 | 329,600 | +0.16(+0.66%) |
Jan 28, 2008 | 23.30 | 23.70 | 23.16 | 23.60 | 430,893 | +0.26(+1.10%) |
Jan 25, 2008 | 23.46 | 24.21 | 23.19 | 23.34 | 587,542 | +0.10(+0.42%) |
Jan 24, 2008 | 22.79 | 23.37 | 22.48 | 23.24 | 903,468 | +0.56(+2.46%) |
Jan 23, 2008 | 21.09 | 22.81 | 21.06 | 22.69 | 1,209,797 | +1.11(+5.16%) |
Jan 22, 2008 | 21.02 | 21.85 | 20.69 | 21.57 | 1,180,245 | -0.03(-0.16%) |
Jan 21, 2008 | 22.06 | 22.22 | 21.33 | 21.61 | 768,984 | +0.00(+0.00%) |
Jan 18, 2008 | 22.06 | 22.22 | 21.33 | 21.61 | 768,984 | +0.30(+1.40%) |
Jan 17, 2008 | 22.90 | 23.09 | 21.29 | 21.31 | 734,362 | -1.54(-6.76%) |
Jan 16, 2008 | 23.23 | 23.59 | 22.66 | 22.85 | 612,020 | -0.42(-1.82%) |
Jan 15, 2008 | 23.99 | 24.47 | 23.23 | 23.28 | 715,921 | -0.93(-3.83%) |
Jan 14, 2008 | 24.13 | 24.45 | 24.01 | 24.20 | 587,594 | +0.25(+1.04%) |
Jan 11, 2008 | 24.66 | 24.75 | 23.90 | 23.95 | 529,650 | -0.88(-3.55%) |
Jan 10, 2008 | 24.31 | 25.12 | 24.06 | 24.84 | 539,240 | +0.30(+1.22%) |
Jan 09, 2008 | 24.29 | 24.77 | 23.80 | 24.54 | 708,668 | +0.03(+0.13%) |
Jan 08, 2008 | 25.41 | 25.49 | 24.51 | 24.51 | 662,441 | -0.87(-3.43%) |
Jan 07, 2008 | 25.69 | 26.16 | 25.19 | 25.37 | 370,199 | -0.25(-0.98%) |
Jan 04, 2008 | 26.32 | 26.50 | 25.53 | 25.63 | 403,021 | -0.97(-3.63%) |
Jan 03, 2008 | 26.86 | 27.13 | 26.58 | 26.59 | 344,572 | -0.27(-1.00%) |
Jan 02, 2008 | 27.57 | 27.73 | 26.68 | 26.86 | 543,756 | -0.76(-2.74%) |