Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.18 | 24.78 | 22.83 | 24.45 | 1,124,217 | +1.49(+6.49%) |
Apr 29, 2008 | 24.81 | 24.82 | 21.47 | 22.96 | 2,868,774 | -3.13(-11.99%) |
Apr 28, 2008 | 26.28 | 26.29 | 25.66 | 26.09 | 612,726 | -0.27(-1.01%) |
Apr 25, 2008 | 26.24 | 26.44 | 25.73 | 26.36 | 219,341 | +0.14(+0.53%) |
Apr 24, 2008 | 25.41 | 26.60 | 25.28 | 26.22 | 347,314 | +0.92(+3.63%) |
Apr 23, 2008 | 24.88 | 25.48 | 24.74 | 25.30 | 286,599 | +0.53(+2.15%) |
Apr 22, 2008 | 25.14 | 25.14 | 24.46 | 24.77 | 398,890 | -0.47(-1.88%) |
Apr 21, 2008 | 25.17 | 25.34 | 24.93 | 25.24 | 314,795 | -0.07(-0.27%) |
Apr 18, 2008 | 25.29 | 25.47 | 25.10 | 25.31 | 264,075 | +0.33(+1.30%) |
Apr 17, 2008 | 24.87 | 25.26 | 24.80 | 24.98 | 336,930 | +0.06(+0.24%) |
Apr 16, 2008 | 24.48 | 25.03 | 24.36 | 24.92 | 339,169 | +0.46(+1.90%) |
Apr 15, 2008 | 24.38 | 24.59 | 24.15 | 24.46 | 236,339 | +0.25(+1.02%) |
Apr 14, 2008 | 24.15 | 24.50 | 24.09 | 24.21 | 370,333 | -0.06(-0.24%) |
Apr 11, 2008 | 24.56 | 24.74 | 23.99 | 24.27 | 285,374 | -0.52(-2.11%) |
Apr 10, 2008 | 24.28 | 25.12 | 24.12 | 24.80 | 360,644 | +0.46(+1.91%) |
Apr 09, 2008 | 24.59 | 24.69 | 24.27 | 24.33 | 393,783 | -0.28(-1.12%) |
Apr 08, 2008 | 23.89 | 24.86 | 23.76 | 24.61 | 504,169 | +0.56(+2.34%) |
Apr 07, 2008 | 24.46 | 24.46 | 23.73 | 24.05 | 278,798 | -0.02(-0.08%) |
Apr 04, 2008 | 23.79 | 24.24 | 23.37 | 24.07 | 374,040 | +0.22(+0.91%) |
Apr 03, 2008 | 23.36 | 24.00 | 23.09 | 23.85 | 663,970 | +0.52(+2.24%) |
Apr 02, 2008 | 22.55 | 23.62 | 22.10 | 23.32 | 967,590 | +1.11(+4.98%) |
Apr 01, 2008 | 21.24 | 22.33 | 21.12 | 22.22 | 593,967 | +0.98(+4.60%) |
Mar 31, 2008 | 21.80 | 21.80 | 21.10 | 21.24 | 952,176 | -0.67(-3.06%) |
Mar 28, 2008 | 22.55 | 22.58 | 21.85 | 21.91 | 385,729 | -0.66(-2.93%) |
Mar 27, 2008 | 22.80 | 22.85 | 22.41 | 22.57 | 397,025 | -0.17(-0.74%) |
Mar 26, 2008 | 22.76 | 22.91 | 22.40 | 22.74 | 369,975 | -0.13(-0.56%) |
Mar 25, 2008 | 22.83 | 23.02 | 22.60 | 22.87 | 666,649 | +0.12(+0.52%) |
Mar 24, 2008 | 21.89 | 22.90 | 21.87 | 22.75 | 431,976 | +0.98(+4.49%) |
Mar 21, 2008 | 21.42 | 21.86 | 20.83 | 21.78 | 432,178 | +0.00(+0.00%) |
Mar 20, 2008 | 21.42 | 21.86 | 20.83 | 21.78 | 432,178 | +0.34(+1.57%) |
Mar 19, 2008 | 21.94 | 22.16 | 21.44 | 21.44 | 407,358 | -0.43(-1.99%) |
Mar 18, 2008 | 20.69 | 21.97 | 20.66 | 21.87 | 437,239 | +1.31(+6.38%) |
Mar 17, 2008 | 21.05 | 21.21 | 20.43 | 20.56 | 563,271 | -1.07(-4.93%) |
Mar 14, 2008 | 22.57 | 22.58 | 21.22 | 21.63 | 591,130 | -0.68(-3.05%) |
Mar 13, 2008 | 22.13 | 22.47 | 21.82 | 22.31 | 422,048 | -0.16(-0.70%) |
Mar 12, 2008 | 22.53 | 22.70 | 22.09 | 22.47 | 243,138 | +0.11(+0.49%) |
Mar 11, 2008 | 22.70 | 22.70 | 21.95 | 22.36 | 306,050 | +0.21(+0.94%) |
Mar 10, 2008 | 22.17 | 22.67 | 21.97 | 22.15 | 294,400 | +0.03(+0.13%) |
Mar 07, 2008 | 22.18 | 22.63 | 21.94 | 22.12 | 395,100 | -0.36(-1.58%) |
Mar 06, 2008 | 22.73 | 22.87 | 22.43 | 22.48 | 408,921 | -0.40(-1.77%) |
Mar 05, 2008 | 22.34 | 22.90 | 22.21 | 22.88 | 403,306 | +0.68(+3.07%) |
Mar 04, 2008 | 22.14 | 22.39 | 22.07 | 22.20 | 464,901 | -0.18(-0.79%) |
Mar 03, 2008 | 22.80 | 22.82 | 22.10 | 22.38 | 475,408 | -0.52(-2.28%) |
Feb 29, 2008 | 23.11 | 23.32 | 22.82 | 22.90 | 586,159 | -0.62(-2.64%) |
Feb 28, 2008 | 24.04 | 24.18 | 23.29 | 23.52 | 455,712 | -0.69(-2.85%) |
Feb 27, 2008 | 23.96 | 24.29 | 23.76 | 24.21 | 376,155 | +0.16(+0.66%) |
Feb 26, 2008 | 23.69 | 24.35 | 23.61 | 24.06 | 407,358 | +0.33(+1.37%) |
Feb 25, 2008 | 23.54 | 23.83 | 23.07 | 23.73 | 526,496 | +0.10(+0.42%) |
Feb 22, 2008 | 24.19 | 24.19 | 22.93 | 23.63 | 491,139 | -0.53(-2.21%) |
Feb 21, 2008 | 24.58 | 24.77 | 24.08 | 24.16 | 503,926 | -0.23(-0.93%) |
Feb 20, 2008 | 24.16 | 24.41 | 23.81 | 24.39 | 374,624 | +0.27(+1.10%) |
Feb 19, 2008 | 24.63 | 24.68 | 23.98 | 24.12 | 427,298 | -0.31(-1.25%) |
Feb 18, 2008 | 24.63 | 24.64 | 24.22 | 24.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.63 | 24.64 | 24.22 | 24.43 | 360,858 | -0.31(-1.24%) |
Feb 14, 2008 | 25.03 | 25.03 | 24.67 | 24.74 | 429,747 | -0.16(-0.63%) |
Feb 13, 2008 | 24.96 | 24.97 | 24.71 | 24.89 | 430,336 | +0.16(+0.64%) |
Feb 12, 2008 | 24.24 | 24.86 | 23.94 | 24.74 | 719,094 | +0.67(+2.79%) |
Feb 11, 2008 | 24.01 | 24.20 | 23.53 | 24.07 | 673,696 | -0.04(-0.16%) |
Feb 08, 2008 | 24.19 | 24.41 | 23.74 | 24.10 | 555,825 | -0.22(-0.89%) |
Feb 07, 2008 | 24.32 | 24.63 | 24.10 | 24.32 | 511,908 | -0.11(-0.44%) |
Feb 06, 2008 | 25.00 | 25.16 | 24.40 | 24.43 | 635,706 | -0.49(-1.98%) |
Feb 05, 2008 | 24.94 | 25.04 | 24.72 | 24.92 | 643,743 | -0.43(-1.71%) |
Feb 04, 2008 | 25.47 | 25.56 | 25.12 | 25.36 | 488,303 | -0.08(-0.31%) |