Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.01 | 24.47 | 23.55 | 24.00 | 189,717 | -0.45(-1.84%) |
Mar 28, 2008 | 24.52 | 24.75 | 23.90 | 24.45 | 126,114 | +0.04(+0.16%) |
Mar 27, 2008 | 24.35 | 24.90 | 23.77 | 24.41 | 149,601 | -0.27(-1.09%) |
Mar 26, 2008 | 24.99 | 25.00 | 24.65 | 24.68 | 140,801 | -0.19(-0.76%) |
Mar 25, 2008 | 24.27 | 25.03 | 24.27 | 24.87 | 178,402 | +0.12(+0.48%) |
Mar 24, 2008 | 24.75 | 25.25 | 24.00 | 24.75 | 226,344 | +0.05(+0.20%) |
Mar 21, 2008 | 22.81 | 25.86 | 22.75 | 24.70 | 694,378 | +0.00(+0.00%) |
Mar 20, 2008 | 22.81 | 25.86 | 22.75 | 24.70 | 694,378 | +0.43(+1.77%) |
Mar 19, 2008 | 23.50 | 24.47 | 22.78 | 24.27 | 392,366 | +0.47(+1.97%) |
Mar 18, 2008 | 24.51 | 24.51 | 23.78 | 23.80 | 210,230 | -0.56(-2.30%) |
Mar 17, 2008 | 23.51 | 25.07 | 23.17 | 24.36 | 238,133 | -0.25(-1.02%) |
Mar 14, 2008 | 25.01 | 26.25 | 24.11 | 24.61 | 242,315 | -0.75(-2.96%) |
Mar 13, 2008 | 24.89 | 25.59 | 24.25 | 25.36 | 288,499 | +1.24(+5.14%) |
Mar 12, 2008 | 23.88 | 24.26 | 22.70 | 24.12 | 221,442 | +1.20(+5.24%) |
Mar 11, 2008 | 22.51 | 23.95 | 22.50 | 22.92 | 171,269 | +0.42(+1.87%) |
Mar 10, 2008 | 23.41 | 24.71 | 22.41 | 22.50 | 288,309 | -1.66(-6.87%) |
Mar 07, 2008 | 24.79 | 25.49 | 23.95 | 24.16 | 230,329 | -0.64(-2.58%) |
Mar 06, 2008 | 24.82 | 26.10 | 24.68 | 24.80 | 215,958 | -0.95(-3.69%) |
Mar 05, 2008 | 24.01 | 26.00 | 24.01 | 25.75 | 244,274 | +1.25(+5.10%) |
Mar 04, 2008 | 24.60 | 25.45 | 23.68 | 24.50 | 559,025 | -1.20(-4.67%) |
Mar 03, 2008 | 27.45 | 27.73 | 25.66 | 25.70 | 321,257 | -1.48(-5.44%) |
Feb 29, 2008 | 27.66 | 27.71 | 26.68 | 27.18 | 171,550 | -0.44(-1.59%) |
Feb 28, 2008 | 26.51 | 27.70 | 26.50 | 27.62 | 284,535 | +0.57(+2.11%) |
Feb 27, 2008 | 28.00 | 28.86 | 26.41 | 27.05 | 433,719 | -1.02(-3.63%) |
Feb 26, 2008 | 27.66 | 28.80 | 27.50 | 28.07 | 167,206 | -0.53(-1.85%) |
Feb 25, 2008 | 28.65 | 29.05 | 27.90 | 28.60 | 168,974 | -0.67(-2.29%) |
Feb 22, 2008 | 28.82 | 29.27 | 27.31 | 29.27 | 218,144 | +0.97(+3.43%) |
Feb 21, 2008 | 29.15 | 29.15 | 28.00 | 28.30 | 246,114 | -0.39(-1.36%) |
Feb 20, 2008 | 27.59 | 28.85 | 27.20 | 28.69 | 412,221 | +1.10(+3.99%) |
Feb 19, 2008 | 26.60 | 27.64 | 26.60 | 27.59 | 289,078 | +1.49(+5.71%) |
Feb 18, 2008 | 24.63 | 26.17 | 24.63 | 26.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.63 | 26.17 | 24.63 | 26.10 | 262,541 | +0.30(+1.16%) |
Feb 14, 2008 | 24.88 | 26.00 | 24.26 | 25.80 | 296,662 | +1.11(+4.50%) |
Feb 13, 2008 | 23.89 | 24.75 | 23.68 | 24.69 | 97,836 | +0.32(+1.31%) |
Feb 12, 2008 | 25.00 | 25.09 | 23.60 | 24.37 | 164,464 | -0.50(-2.01%) |
Feb 11, 2008 | 24.49 | 24.87 | 23.65 | 24.87 | 193,735 | +0.97(+4.06%) |
Feb 08, 2008 | 23.24 | 24.24 | 23.11 | 23.90 | 222,149 | +0.90(+3.91%) |
Feb 07, 2008 | 22.01 | 23.38 | 21.70 | 23.00 | 294,251 | +0.65(+2.91%) |
Feb 06, 2008 | 23.27 | 23.85 | 22.00 | 22.35 | 279,028 | -0.90(-3.87%) |
Feb 05, 2008 | 22.21 | 23.25 | 21.50 | 23.25 | 393,473 | +0.13(+0.56%) |
Feb 04, 2008 | 23.70 | 24.00 | 22.65 | 23.12 | 302,809 | -0.88(-3.67%) |
Feb 01, 2008 | 25.00 | 25.49 | 23.50 | 24.00 | 277,819 | -0.95(-3.81%) |
Jan 31, 2008 | 24.99 | 25.43 | 24.50 | 24.95 | 191,629 | -0.34(-1.34%) |
Jan 30, 2008 | 24.99 | 25.75 | 24.26 | 25.29 | 473,162 | +0.52(+2.10%) |
Jan 29, 2008 | 27.08 | 27.08 | 24.77 | 24.77 | 500,821 | -1.93(-7.23%) |
Jan 28, 2008 | 26.00 | 26.87 | 25.00 | 26.70 | 661,259 | +1.91(+7.70%) |
Jan 25, 2008 | 23.71 | 25.19 | 23.00 | 24.79 | 702,112 | +2.35(+10.47%) |
Jan 24, 2008 | 22.49 | 22.66 | 21.61 | 22.44 | 625,972 | +1.45(+6.91%) |
Jan 23, 2008 | 22.00 | 22.64 | 20.45 | 20.99 | 709,077 | -0.86(-3.94%) |
Jan 22, 2008 | 18.97 | 21.85 | 17.75 | 21.85 | 1,068,700 | +0.10(+0.46%) |
Jan 21, 2008 | 23.67 | 24.00 | 21.26 | 21.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.67 | 24.00 | 21.26 | 21.75 | 979,438 | -2.11(-8.84%) |
Jan 17, 2008 | 24.01 | 25.49 | 23.40 | 23.86 | 413,079 | -0.54(-2.21%) |
Jan 16, 2008 | 25.20 | 25.67 | 23.64 | 24.40 | 539,525 | -1.52(-5.86%) |
Jan 15, 2008 | 26.51 | 26.60 | 25.43 | 25.92 | 792,716 | -0.99(-3.68%) |
Jan 14, 2008 | 28.97 | 29.21 | 26.56 | 26.91 | 568,309 | -0.94(-3.38%) |
Jan 11, 2008 | 27.79 | 29.14 | 27.57 | 27.85 | 440,413 | +0.54(+1.98%) |
Jan 10, 2008 | 27.04 | 28.24 | 26.51 | 27.31 | 657,598 | -0.09(-0.33%) |
Jan 09, 2008 | 29.06 | 29.51 | 26.02 | 27.40 | 975,980 | -2.00(-6.80%) |
Jan 08, 2008 | 31.98 | 32.25 | 29.26 | 29.40 | 925,084 | -1.55(-5.01%) |
Jan 07, 2008 | 33.26 | 33.26 | 30.30 | 30.95 | 370,928 | -0.80(-2.52%) |
Jan 04, 2008 | 33.22 | 33.26 | 31.32 | 31.75 | 503,925 | -1.25(-3.79%) |
Jan 03, 2008 | 31.96 | 33.55 | 31.50 | 33.00 | 908,409 | +1.72(+5.50%) |
Jan 02, 2008 | 29.99 | 31.50 | 29.54 | 31.28 | 656,269 | +1.84(+6.25%) |