Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.15 | 24.15 | 23.62 | 23.91 | 121,406 | -0.23(-0.95%) |
Apr 29, 2008 | 24.16 | 24.35 | 23.81 | 24.14 | 123,143 | -0.09(-0.37%) |
Apr 28, 2008 | 24.24 | 24.28 | 23.87 | 24.23 | 157,944 | -0.02(-0.08%) |
Apr 25, 2008 | 24.04 | 24.26 | 23.63 | 24.25 | 94,104 | +0.36(+1.51%) |
Apr 24, 2008 | 22.94 | 24.08 | 22.62 | 23.89 | 271,181 | +0.88(+3.82%) |
Apr 23, 2008 | 22.20 | 23.08 | 21.86 | 23.01 | 235,045 | +0.81(+3.65%) |
Apr 22, 2008 | 21.64 | 22.20 | 21.24 | 22.20 | 313,792 | +0.42(+1.93%) |
Apr 21, 2008 | 21.26 | 22.00 | 21.10 | 21.78 | 184,251 | +0.43(+2.01%) |
Apr 18, 2008 | 20.97 | 21.37 | 20.57 | 21.35 | 96,253 | +0.64(+3.09%) |
Apr 17, 2008 | 20.77 | 20.82 | 20.54 | 20.71 | 73,821 | -0.14(-0.67%) |
Apr 16, 2008 | 20.30 | 20.87 | 20.25 | 20.85 | 89,212 | +0.59(+2.91%) |
Apr 15, 2008 | 20.81 | 20.97 | 20.05 | 20.26 | 88,534 | -0.33(-1.60%) |
Apr 14, 2008 | 20.65 | 20.89 | 20.50 | 20.59 | 79,508 | -0.10(-0.48%) |
Apr 11, 2008 | 20.87 | 21.06 | 20.60 | 20.69 | 87,092 | -0.35(-1.66%) |
Apr 10, 2008 | 20.82 | 21.18 | 20.82 | 21.04 | 34,077 | +0.15(+0.72%) |
Apr 09, 2008 | 21.39 | 21.39 | 20.57 | 20.89 | 59,990 | -0.51(-2.38%) |
Apr 08, 2008 | 21.60 | 21.64 | 21.38 | 21.40 | 153,213 | -0.22(-1.02%) |
Apr 07, 2008 | 21.70 | 21.70 | 21.45 | 21.62 | 99,432 | -0.09(-0.41%) |
Apr 04, 2008 | 21.00 | 21.90 | 20.39 | 21.71 | 233,639 | +0.59(+2.79%) |
Apr 03, 2008 | 20.28 | 21.12 | 20.28 | 21.12 | 218,654 | +0.68(+3.33%) |
Apr 02, 2008 | 20.08 | 20.51 | 20.01 | 20.44 | 205,716 | +0.41(+2.05%) |
Apr 01, 2008 | 20.25 | 20.54 | 19.86 | 20.03 | 206,505 | -0.42(-2.05%) |
Mar 31, 2008 | 20.37 | 20.73 | 20.24 | 20.45 | 87,930 | +0.03(+0.15%) |
Mar 28, 2008 | 20.78 | 21.09 | 20.11 | 20.42 | 86,014 | -0.29(-1.40%) |
Mar 27, 2008 | 21.18 | 21.26 | 20.67 | 20.71 | 81,046 | -0.47(-2.22%) |
Mar 26, 2008 | 21.35 | 21.39 | 20.61 | 21.18 | 130,720 | -0.24(-1.12%) |
Mar 25, 2008 | 20.25 | 21.51 | 20.25 | 21.42 | 195,616 | +1.29(+6.41%) |
Mar 24, 2008 | 20.21 | 20.31 | 19.94 | 20.13 | 128,990 | +0.09(+0.45%) |
Mar 21, 2008 | 20.12 | 20.23 | 19.82 | 20.04 | 221,631 | +0.00(+0.00%) |
Mar 20, 2008 | 20.12 | 20.23 | 19.82 | 20.04 | 221,631 | +0.08(+0.40%) |
Mar 19, 2008 | 20.50 | 20.51 | 19.80 | 19.96 | 151,772 | -0.47(-2.30%) |
Mar 18, 2008 | 20.23 | 20.43 | 19.96 | 20.43 | 130,952 | +0.43(+2.15%) |
Mar 17, 2008 | 20.00 | 20.44 | 19.89 | 20.00 | 99,971 | -0.22(-1.09%) |
Mar 14, 2008 | 20.50 | 20.63 | 20.00 | 20.22 | 108,902 | -0.26(-1.27%) |
Mar 13, 2008 | 20.05 | 20.62 | 20.00 | 20.48 | 191,924 | +0.12(+0.59%) |
Mar 12, 2008 | 20.29 | 20.53 | 19.92 | 20.36 | 126,690 | +0.06(+0.30%) |
Mar 11, 2008 | 20.27 | 20.44 | 19.94 | 20.30 | 114,074 | +0.32(+1.60%) |
Mar 10, 2008 | 20.00 | 20.09 | 19.81 | 19.98 | 193,245 | -0.02(-0.10%) |
Mar 07, 2008 | 19.67 | 20.13 | 19.40 | 20.00 | 205,817 | +0.16(+0.81%) |
Mar 06, 2008 | 19.92 | 20.14 | 19.80 | 19.84 | 135,756 | -0.09(-0.45%) |
Mar 05, 2008 | 20.00 | 20.11 | 19.52 | 19.93 | 196,834 | -0.09(-0.45%) |
Mar 04, 2008 | 19.10 | 20.37 | 18.44 | 20.02 | 543,548 | -1.12(-5.30%) |
Mar 03, 2008 | 21.25 | 21.43 | 20.45 | 21.14 | 199,861 | -0.10(-0.47%) |
Feb 29, 2008 | 21.85 | 22.50 | 21.24 | 21.24 | 164,520 | -0.67(-3.06%) |
Feb 28, 2008 | 22.00 | 22.24 | 21.78 | 21.91 | 130,579 | -0.24(-1.08%) |
Feb 27, 2008 | 22.44 | 22.73 | 21.76 | 22.15 | 267,811 | -0.47(-2.08%) |
Feb 26, 2008 | 23.20 | 23.44 | 22.45 | 22.62 | 241,075 | -0.62(-2.67%) |
Feb 25, 2008 | 23.52 | 23.61 | 23.06 | 23.24 | 197,061 | -0.22(-0.94%) |
Feb 22, 2008 | 23.80 | 23.86 | 23.20 | 23.46 | 58,781 | -0.30(-1.26%) |
Feb 21, 2008 | 24.00 | 24.10 | 23.50 | 23.76 | 73,467 | -0.18(-0.75%) |
Feb 20, 2008 | 23.22 | 23.98 | 23.06 | 23.94 | 59,966 | +0.60(+2.57%) |
Feb 19, 2008 | 23.42 | 23.47 | 23.05 | 23.34 | 51,217 | +0.24(+1.04%) |
Feb 18, 2008 | 23.04 | 23.54 | 23.00 | 23.10 | 76,415 | +0.00(+0.00%) |
Feb 15, 2008 | 23.04 | 23.54 | 23.00 | 23.10 | 76,415 | -0.11(-0.47%) |
Feb 14, 2008 | 23.76 | 23.76 | 23.01 | 23.21 | 60,056 | -0.45(-1.90%) |
Feb 13, 2008 | 23.50 | 23.68 | 23.16 | 23.66 | 52,681 | +0.19(+0.81%) |
Feb 12, 2008 | 23.40 | 23.49 | 23.01 | 23.47 | 65,879 | +0.14(+0.60%) |
Feb 11, 2008 | 23.20 | 23.34 | 22.50 | 23.33 | 51,447 | +0.21(+0.91%) |
Feb 08, 2008 | 22.99 | 23.25 | 22.70 | 23.12 | 71,412 | +0.03(+0.13%) |
Feb 07, 2008 | 22.64 | 23.33 | 22.64 | 23.09 | 125,735 | +0.17(+0.74%) |
Feb 06, 2008 | 23.44 | 23.44 | 22.75 | 22.92 | 93,235 | -0.38(-1.63%) |
Feb 05, 2008 | 22.86 | 23.36 | 22.73 | 23.30 | 115,974 | +0.30(+1.30%) |
Feb 04, 2008 | 23.37 | 23.72 | 22.81 | 23.00 | 45,480 | -0.47(-2.00%) |