Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.76 | 23.36 | 22.73 | 23.36 | 2,362 | +0.50(+2.17%) |
Mar 28, 2008 | 22.78 | 23.05 | 22.69 | 22.86 | 7,364 | -0.02(-0.09%) |
Mar 27, 2008 | 23.01 | 23.16 | 22.88 | 22.88 | 13,079 | +0.02(+0.09%) |
Mar 26, 2008 | 22.83 | 22.93 | 22.83 | 22.86 | 4,111 | -0.02(-0.09%) |
Mar 25, 2008 | 22.91 | 23.02 | 22.88 | 22.88 | 3,225 | -0.04(-0.17%) |
Mar 24, 2008 | 23.35 | 23.35 | 22.92 | 22.92 | 1,366 | -0.07(-0.30%) |
Mar 21, 2008 | 22.65 | 22.99 | 22.64 | 22.99 | 1,078 | +0.00(+0.00%) |
Mar 20, 2008 | 22.65 | 22.99 | 22.64 | 22.99 | 1,078 | +0.35(+1.55%) |
Mar 19, 2008 | 22.89 | 22.89 | 22.59 | 22.64 | 14,934 | -0.40(-1.73%) |
Mar 18, 2008 | 23.39 | 23.46 | 23.03 | 23.03 | 30,302 | -0.28(-1.21%) |
Mar 17, 2008 | 22.99 | 23.49 | 22.88 | 23.32 | 13,239 | -0.03(-0.13%) |
Mar 14, 2008 | 23.63 | 23.83 | 23.10 | 23.35 | 36,834 | -0.95(-3.93%) |
Mar 13, 2008 | 24.33 | 24.33 | 23.83 | 24.30 | 7,211 | +0.20(+0.85%) |
Mar 12, 2008 | 24.14 | 24.34 | 24.10 | 24.10 | 8,367 | -0.23(-0.96%) |
Mar 11, 2008 | 22.88 | 24.34 | 22.88 | 24.33 | 20,230 | +1.21(+5.22%) |
Mar 10, 2008 | 23.38 | 23.45 | 23.12 | 23.12 | 2,090 | -0.34(-1.45%) |
Mar 07, 2008 | 23.66 | 23.66 | 23.39 | 23.46 | 516 | -0.19(-0.82%) |
Mar 06, 2008 | 23.66 | 23.66 | 23.66 | 23.66 | 3,656 | +0.25(+1.08%) |
Mar 05, 2008 | 23.65 | 23.65 | 23.39 | 23.40 | 1,129 | -0.43(-1.80%) |
Mar 04, 2008 | 24.61 | 24.80 | 23.83 | 23.83 | 1,027 | -0.89(-3.58%) |
Mar 03, 2008 | 24.58 | 25.15 | 24.58 | 24.72 | 1,499 | +0.09(+0.36%) |
Feb 29, 2008 | 25.02 | 25.02 | 24.56 | 24.63 | 2,664 | -0.67(-2.66%) |
Feb 28, 2008 | 24.86 | 25.30 | 24.85 | 25.30 | 2,003 | +0.43(+1.72%) |
Feb 27, 2008 | 25.17 | 25.24 | 24.87 | 24.87 | 2,642 | -0.44(-1.73%) |
Feb 26, 2008 | 25.31 | 25.31 | 25.31 | 25.31 | 2,968 | +0.00(+0.00%) |
Feb 25, 2008 | 25.46 | 25.46 | 25.31 | 25.31 | 1,834 | -0.24(-0.95%) |
Feb 22, 2008 | 25.71 | 25.71 | 25.41 | 25.56 | 616 | +0.12(+0.46%) |
Feb 21, 2008 | 25.42 | 25.71 | 25.42 | 25.44 | 524 | -0.12(-0.46%) |
Feb 20, 2008 | 25.41 | 25.56 | 25.41 | 25.56 | 719 | +0.09(+0.34%) |
Feb 19, 2008 | 25.46 | 25.50 | 25.46 | 25.47 | 1,976 | +0.01(+0.04%) |
Feb 18, 2008 | 25.67 | 25.72 | 25.41 | 25.46 | 1,232 | +0.00(+0.00%) |
Feb 15, 2008 | 25.67 | 25.72 | 25.41 | 25.46 | 1,232 | -0.15(-0.57%) |
Feb 14, 2008 | 25.41 | 25.80 | 25.31 | 25.60 | 4,970 | +0.18(+0.69%) |
Feb 13, 2008 | 25.42 | 25.43 | 25.42 | 25.43 | 1,365 | -0.14(-0.53%) |
Feb 12, 2008 | 25.67 | 25.80 | 25.56 | 25.57 | 2,965 | +0.08(+0.31%) |
Feb 11, 2008 | 25.41 | 25.78 | 25.41 | 25.49 | 4,522 | +0.01(+0.04%) |
Feb 08, 2008 | 25.73 | 25.73 | 25.48 | 25.48 | 564 | -0.02(-0.08%) |
Feb 07, 2008 | 25.78 | 25.78 | 25.50 | 25.50 | 1,870 | -0.28(-1.10%) |
Feb 06, 2008 | 25.56 | 25.78 | 25.53 | 25.78 | 3,705 | +0.15(+0.57%) |
Feb 05, 2008 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 25.60 | 25.96 | 25.56 | 25.63 | 12,893 | +0.16(+0.61%) |
Feb 01, 2008 | 25.49 | 25.80 | 25.48 | 25.48 | 3,492 | -0.61(-2.35%) |
Jan 31, 2008 | 26.07 | 26.19 | 26.07 | 26.09 | 1,980 | -0.35(-1.33%) |
Jan 30, 2008 | 26.61 | 26.66 | 26.44 | 26.44 | 2,377 | -0.18(-0.66%) |
Jan 29, 2008 | 26.19 | 26.76 | 25.82 | 26.62 | 1,637 | +0.98(+3.84%) |
Jan 28, 2008 | 26.41 | 26.74 | 25.32 | 25.63 | 2,704 | -0.13(-0.49%) |
Jan 25, 2008 | 26.32 | 26.32 | 25.76 | 25.76 | 573 | -0.41(-1.56%) |
Jan 24, 2008 | 26.09 | 26.41 | 26.04 | 26.17 | 4,789 | -0.06(-0.22%) |
Jan 23, 2008 | 25.89 | 27.65 | 25.59 | 26.23 | 9,837 | +0.21(+0.82%) |
Jan 22, 2008 | 26.29 | 26.58 | 25.33 | 26.01 | 3,656 | -0.56(-2.12%) |
Jan 21, 2008 | 26.58 | 26.58 | 26.29 | 26.58 | 1,597 | +0.00(+0.00%) |
Jan 18, 2008 | 26.58 | 26.58 | 26.29 | 26.58 | 1,597 | +0.57(+2.21%) |
Jan 17, 2008 | 27.12 | 27.12 | 26.00 | 26.00 | 3,020 | -0.29(-1.11%) |
Jan 16, 2008 | 26.69 | 26.69 | 26.06 | 26.30 | 3,974 | -0.06(-0.22%) |
Jan 15, 2008 | 27.25 | 27.25 | 25.53 | 26.35 | 2,524 | -0.03(-0.11%) |
Jan 14, 2008 | 26.33 | 26.53 | 26.05 | 26.38 | 1,283 | +0.06(+0.22%) |
Jan 11, 2008 | 25.88 | 26.83 | 25.88 | 26.33 | 2,930 | -0.55(-2.03%) |
Jan 10, 2008 | 26.12 | 27.02 | 25.98 | 26.87 | 9,647 | +0.71(+2.72%) |
Jan 09, 2008 | 26.33 | 26.64 | 25.51 | 26.16 | 8,040 | -0.41(-1.54%) |
Jan 08, 2008 | 25.79 | 26.68 | 25.79 | 26.57 | 4,211 | +1.06(+4.16%) |
Jan 07, 2008 | 25.98 | 25.98 | 25.51 | 25.51 | 3,184 | -0.68(-2.60%) |
Jan 04, 2008 | 26.35 | 26.40 | 26.09 | 26.19 | 1,375 | -0.75(-2.78%) |
Jan 03, 2008 | 26.96 | 26.96 | 26.43 | 26.94 | 1,621 | +0.21(+0.80%) |
Jan 02, 2008 | 26.39 | 26.76 | 26.36 | 26.72 | 2,395 | +0.44(+1.67%) |