Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.21 | 24.62 | 23.70 | 24.09 | 884,461 | +0.00(+0.00%) |
Apr 29, 2008 | 24.44 | 24.44 | 23.72 | 24.09 | 707,697 | -0.63(-2.55%) |
Apr 28, 2008 | 24.10 | 24.75 | 23.67 | 24.72 | 630,912 | +0.35(+1.44%) |
Apr 25, 2008 | 24.71 | 25.01 | 23.95 | 24.37 | 926,686 | -0.29(-1.18%) |
Apr 24, 2008 | 22.96 | 25.10 | 22.13 | 24.66 | 3,975,906 | -1.93(-7.26%) |
Apr 23, 2008 | 25.94 | 27.07 | 25.77 | 26.59 | 889,342 | +0.72(+2.78%) |
Apr 22, 2008 | 26.79 | 26.92 | 25.23 | 25.87 | 627,459 | -1.10(-4.08%) |
Apr 21, 2008 | 26.42 | 27.20 | 26.42 | 26.97 | 262,806 | +0.28(+1.05%) |
Apr 18, 2008 | 26.42 | 26.90 | 26.12 | 26.69 | 354,376 | +0.86(+3.33%) |
Apr 17, 2008 | 25.78 | 26.09 | 25.44 | 25.83 | 511,016 | -0.12(-0.46%) |
Apr 16, 2008 | 25.49 | 26.10 | 25.45 | 25.95 | 634,977 | +0.76(+3.02%) |
Apr 15, 2008 | 25.47 | 25.96 | 25.04 | 25.19 | 631,557 | -0.06(-0.24%) |
Apr 14, 2008 | 25.19 | 26.00 | 25.02 | 25.25 | 426,281 | +0.00(+0.00%) |
Apr 11, 2008 | 25.22 | 26.45 | 25.13 | 25.25 | 667,320 | -1.31(-4.93%) |
Apr 10, 2008 | 25.63 | 26.75 | 25.63 | 26.56 | 464,295 | +0.87(+3.39%) |
Apr 09, 2008 | 26.58 | 26.70 | 25.32 | 25.69 | 584,268 | -0.76(-2.87%) |
Apr 08, 2008 | 25.50 | 26.54 | 25.50 | 26.45 | 418,902 | +0.71(+2.76%) |
Apr 07, 2008 | 26.30 | 26.52 | 25.51 | 25.74 | 450,224 | -0.27(-1.04%) |
Apr 04, 2008 | 25.81 | 26.45 | 25.21 | 26.01 | 729,425 | +0.37(+1.44%) |
Apr 03, 2008 | 27.78 | 28.00 | 24.55 | 25.64 | 2,844,224 | -3.74(-12.73%) |
Apr 02, 2008 | 29.27 | 29.96 | 29.00 | 29.38 | 682,192 | +0.03(+0.10%) |
Apr 01, 2008 | 28.64 | 29.50 | 28.63 | 29.35 | 660,575 | +1.30(+4.63%) |
Mar 31, 2008 | 27.21 | 28.10 | 27.11 | 28.05 | 473,275 | +0.99(+3.66%) |
Mar 28, 2008 | 27.09 | 27.82 | 27.00 | 27.06 | 277,116 | -0.06(-0.22%) |
Mar 27, 2008 | 27.96 | 27.96 | 27.04 | 27.12 | 351,559 | -0.75(-2.69%) |
Mar 26, 2008 | 27.89 | 28.06 | 27.08 | 27.87 | 382,813 | -0.31(-1.10%) |
Mar 25, 2008 | 28.92 | 28.92 | 28.03 | 28.18 | 585,876 | -0.55(-1.91%) |
Mar 24, 2008 | 27.98 | 29.51 | 27.90 | 28.73 | 926,361 | +1.13(+4.09%) |
Mar 21, 2008 | 26.03 | 27.67 | 25.41 | 27.60 | 1,181,054 | +0.00(+0.00%) |
Mar 20, 2008 | 26.03 | 27.67 | 25.41 | 27.60 | 1,181,054 | +1.84(+7.14%) |
Mar 19, 2008 | 26.96 | 27.31 | 25.74 | 25.76 | 477,232 | -1.28(-4.73%) |
Mar 18, 2008 | 26.04 | 27.08 | 25.81 | 27.04 | 610,257 | +1.71(+6.75%) |
Mar 17, 2008 | 24.67 | 25.87 | 24.52 | 25.33 | 550,519 | +0.04(+0.16%) |
Mar 14, 2008 | 26.39 | 26.46 | 24.66 | 25.29 | 623,477 | -0.93(-3.55%) |
Mar 13, 2008 | 25.25 | 26.30 | 24.95 | 26.22 | 539,769 | +0.63(+2.46%) |
Mar 12, 2008 | 25.21 | 25.86 | 24.97 | 25.59 | 741,624 | +0.42(+1.67%) |
Mar 11, 2008 | 25.05 | 25.78 | 24.91 | 25.17 | 943,907 | +0.56(+2.28%) |
Mar 10, 2008 | 25.05 | 25.16 | 24.47 | 24.61 | 866,986 | -0.30(-1.20%) |
Mar 07, 2008 | 25.66 | 26.02 | 24.39 | 24.91 | 647,566 | -1.08(-4.16%) |
Mar 06, 2008 | 25.86 | 26.91 | 25.84 | 25.99 | 803,744 | -0.07(-0.27%) |
Mar 05, 2008 | 25.63 | 26.29 | 25.48 | 26.06 | 604,096 | +0.43(+1.68%) |
Mar 04, 2008 | 24.87 | 25.69 | 24.61 | 25.63 | 660,036 | +0.45(+1.79%) |
Mar 03, 2008 | 24.74 | 25.21 | 24.33 | 25.18 | 673,527 | +0.41(+1.66%) |
Feb 29, 2008 | 25.80 | 25.82 | 24.64 | 24.77 | 645,995 | -1.39(-5.31%) |
Feb 28, 2008 | 25.57 | 26.58 | 25.28 | 26.16 | 1,030,083 | +1.75(+7.17%) |
Feb 27, 2008 | 24.19 | 25.16 | 24.00 | 24.41 | 639,447 | -0.07(-0.29%) |
Feb 26, 2008 | 23.35 | 24.62 | 23.35 | 24.48 | 1,051,955 | +1.69(+7.42%) |
Feb 25, 2008 | 22.33 | 22.92 | 22.08 | 22.79 | 476,010 | +0.42(+1.88%) |
Feb 22, 2008 | 22.77 | 23.04 | 21.88 | 22.37 | 356,462 | -0.41(-1.80%) |
Feb 21, 2008 | 23.32 | 23.71 | 22.71 | 22.78 | 316,946 | -0.47(-2.02%) |
Feb 20, 2008 | 22.55 | 23.25 | 22.52 | 23.25 | 276,019 | +0.59(+2.60%) |
Feb 19, 2008 | 23.03 | 23.50 | 22.44 | 22.66 | 286,938 | -0.02(-0.09%) |
Feb 18, 2008 | 22.72 | 22.85 | 22.27 | 22.68 | 296,411 | +0.00(+0.00%) |
Feb 15, 2008 | 22.72 | 22.85 | 22.27 | 22.68 | 296,411 | -0.21(-0.92%) |
Feb 14, 2008 | 24.17 | 24.17 | 22.69 | 22.89 | 335,840 | -1.18(-4.90%) |
Feb 13, 2008 | 23.12 | 24.15 | 23.12 | 24.07 | 406,333 | +1.23(+5.39%) |
Feb 12, 2008 | 23.11 | 23.46 | 22.62 | 22.84 | 552,489 | -0.17(-0.74%) |
Feb 11, 2008 | 22.29 | 23.07 | 21.79 | 23.01 | 474,229 | +0.77(+3.46%) |
Feb 08, 2008 | 21.99 | 22.52 | 21.56 | 22.24 | 362,831 | +0.12(+0.54%) |
Feb 07, 2008 | 21.56 | 22.58 | 21.16 | 22.12 | 481,245 | +0.39(+1.79%) |
Feb 06, 2008 | 22.36 | 22.71 | 21.62 | 21.73 | 304,894 | -0.49(-2.21%) |
Feb 05, 2008 | 22.88 | 23.36 | 22.08 | 22.22 | 400,306 | -1.15(-4.92%) |
Feb 04, 2008 | 23.60 | 23.86 | 23.11 | 23.37 | 483,656 | -0.20(-0.85%) |