Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.05 | 23.49 | 23.01 | 23.37 | 192,514 | +0.30(+1.30%) |
Mar 28, 2008 | 23.40 | 23.52 | 23.01 | 23.07 | 158,800 | -0.23(-0.99%) |
Mar 27, 2008 | 23.42 | 23.62 | 23.26 | 23.30 | 170,542 | -0.08(-0.34%) |
Mar 26, 2008 | 23.74 | 23.91 | 23.18 | 23.38 | 371,826 | -0.28(-1.18%) |
Mar 25, 2008 | 24.00 | 24.00 | 23.25 | 23.66 | 352,475 | -0.13(-0.55%) |
Mar 24, 2008 | 23.16 | 23.94 | 23.01 | 23.79 | 609,278 | +0.75(+3.26%) |
Mar 21, 2008 | 22.28 | 23.08 | 22.28 | 23.04 | 199,056 | +0.00(+0.00%) |
Mar 20, 2008 | 22.28 | 23.08 | 22.28 | 23.04 | 199,056 | +0.65(+2.90%) |
Mar 19, 2008 | 23.16 | 23.16 | 22.39 | 22.39 | 774,624 | -0.53(-2.31%) |
Mar 18, 2008 | 22.49 | 22.95 | 22.31 | 22.92 | 419,069 | +0.70(+3.15%) |
Mar 17, 2008 | 21.57 | 22.43 | 21.57 | 22.22 | 695,952 | +0.03(+0.14%) |
Mar 14, 2008 | 22.71 | 22.86 | 22.06 | 22.19 | 361,970 | -0.48(-2.12%) |
Mar 13, 2008 | 22.43 | 22.91 | 22.16 | 22.67 | 378,410 | -0.12(-0.53%) |
Mar 12, 2008 | 23.15 | 23.26 | 22.76 | 22.79 | 312,435 | -0.42(-1.81%) |
Mar 11, 2008 | 22.42 | 23.21 | 22.00 | 23.21 | 218,118 | +0.63(+2.79%) |
Mar 10, 2008 | 23.08 | 23.16 | 22.53 | 22.58 | 306,062 | -0.52(-2.25%) |
Mar 07, 2008 | 22.95 | 23.33 | 22.90 | 23.10 | 354,139 | -0.12(-0.52%) |
Mar 06, 2008 | 23.56 | 23.89 | 23.19 | 23.22 | 306,033 | -0.55(-2.31%) |
Mar 05, 2008 | 23.35 | 23.87 | 23.35 | 23.77 | 306,288 | +0.40(+1.71%) |
Mar 04, 2008 | 23.23 | 23.49 | 23.00 | 23.37 | 623,659 | -0.21(-0.89%) |
Mar 03, 2008 | 23.51 | 23.71 | 23.39 | 23.58 | 312,655 | -0.03(-0.13%) |
Feb 29, 2008 | 24.13 | 24.20 | 23.60 | 23.61 | 189,727 | -0.77(-3.16%) |
Feb 28, 2008 | 24.01 | 24.84 | 23.89 | 24.38 | 414,294 | +0.05(+0.21%) |
Feb 27, 2008 | 24.41 | 24.62 | 24.32 | 24.33 | 332,481 | -0.24(-0.98%) |
Feb 26, 2008 | 23.93 | 24.75 | 23.93 | 24.57 | 425,138 | +0.16(+0.66%) |
Feb 25, 2008 | 24.29 | 24.50 | 23.90 | 24.41 | 349,174 | +0.31(+1.29%) |
Feb 22, 2008 | 23.86 | 24.10 | 23.47 | 24.10 | 279,551 | +0.30(+1.26%) |
Feb 21, 2008 | 24.15 | 24.59 | 23.77 | 23.80 | 485,944 | -0.30(-1.24%) |
Feb 20, 2008 | 24.13 | 24.50 | 23.50 | 24.10 | 594,004 | -0.46(-1.87%) |
Feb 19, 2008 | 25.46 | 25.70 | 24.53 | 24.56 | 561,623 | -0.90(-3.53%) |
Feb 18, 2008 | 24.83 | 25.53 | 24.83 | 25.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.83 | 25.53 | 24.83 | 25.46 | 212,427 | -0.03(-0.12%) |
Feb 14, 2008 | 25.93 | 26.11 | 25.49 | 25.49 | 323,436 | -0.61(-2.34%) |
Feb 13, 2008 | 25.83 | 26.16 | 25.56 | 26.10 | 292,450 | +0.67(+2.63%) |
Feb 12, 2008 | 25.30 | 25.67 | 25.28 | 25.43 | 357,775 | +0.36(+1.44%) |
Feb 11, 2008 | 24.43 | 25.25 | 24.43 | 25.07 | 193,300 | +0.14(+0.56%) |
Feb 08, 2008 | 25.02 | 25.20 | 24.74 | 24.93 | 423,795 | -0.12(-0.48%) |
Feb 07, 2008 | 24.88 | 25.24 | 24.71 | 25.05 | 370,438 | -0.01(-0.04%) |
Feb 06, 2008 | 25.63 | 25.63 | 25.03 | 25.06 | 352,723 | -0.34(-1.35%) |
Feb 05, 2008 | 26.31 | 26.31 | 25.30 | 25.40 | 376,907 | -1.22(-4.58%) |
Feb 04, 2008 | 26.53 | 26.73 | 26.46 | 26.62 | 336,972 | +0.06(+0.23%) |
Feb 01, 2008 | 26.39 | 26.70 | 26.20 | 26.56 | 718,029 | +0.30(+1.14%) |
Jan 31, 2008 | 25.14 | 26.54 | 25.14 | 26.26 | 1,660,168 | +0.39(+1.51%) |
Jan 30, 2008 | 25.94 | 26.48 | 25.70 | 25.87 | 275,887 | -0.41(-1.56%) |
Jan 29, 2008 | 25.50 | 26.29 | 25.50 | 26.28 | 261,168 | +0.80(+3.14%) |
Jan 28, 2008 | 24.78 | 25.48 | 24.56 | 25.48 | 433,650 | +0.50(+2.00%) |
Jan 25, 2008 | 25.07 | 25.42 | 24.83 | 24.98 | 847,679 | +0.01(+0.04%) |
Jan 24, 2008 | 25.35 | 25.35 | 24.50 | 24.97 | 564,724 | -0.11(-0.44%) |
Jan 23, 2008 | 23.96 | 25.20 | 23.39 | 25.08 | 702,451 | +0.22(+0.88%) |
Jan 22, 2008 | 0.1600 | 24.96 | 23.59 | 24.86 | 795,501 | -0.36(-1.43%) |
Jan 21, 2008 | 26.41 | 26.41 | 24.79 | 25.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.41 | 26.41 | 24.79 | 25.22 | 447,182 | -1.21(-4.58%) |
Jan 17, 2008 | 27.19 | 27.19 | 26.34 | 26.43 | 1,158,842 | -0.69(-2.54%) |
Jan 16, 2008 | 26.90 | 27.48 | 26.90 | 27.12 | 1,308,837 | +0.12(+0.44%) |
Jan 15, 2008 | 27.47 | 27.52 | 27.00 | 27.00 | 970,595 | -0.94(-3.36%) |
Jan 14, 2008 | 27.46 | 27.94 | 27.43 | 27.94 | 432,780 | +0.62(+2.27%) |
Jan 11, 2008 | 27.91 | 28.24 | 27.22 | 27.32 | 275,462 | -0.81(-2.88%) |
Jan 10, 2008 | 27.25 | 28.25 | 27.25 | 28.13 | 1,012,219 | +0.53(+1.92%) |
Jan 09, 2008 | 27.64 | 27.86 | 26.90 | 27.60 | 553,335 | -0.04(-0.14%) |
Jan 08, 2008 | 28.76 | 29.20 | 27.49 | 27.64 | 1,074,459 | -1.02(-3.56%) |
Jan 07, 2008 | 28.49 | 28.77 | 28.31 | 28.66 | 210,838 | +0.31(+1.09%) |
Jan 04, 2008 | 28.88 | 29.01 | 28.29 | 28.35 | 551,829 | -0.65(-2.24%) |
Jan 03, 2008 | 29.11 | 31.71 | 28.95 | 29.00 | 583,770 | -0.17(-0.58%) |
Jan 02, 2008 | 29.43 | 29.71 | 28.96 | 29.17 | 454,784 | -0.35(-1.19%) |