Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.54 | 23.69 | 22.60 | 23.16 | 836,223 | -0.87(-3.62%) |
Apr 29, 2008 | 23.85 | 24.04 | 23.50 | 24.04 | 657,773 | +0.37(+1.57%) |
Apr 28, 2008 | 23.65 | 24.13 | 23.53 | 23.66 | 863,461 | +0.06(+0.26%) |
Apr 25, 2008 | 23.06 | 23.60 | 22.81 | 23.60 | 428,518 | +0.72(+3.17%) |
Apr 24, 2008 | 22.86 | 23.22 | 22.53 | 22.88 | 373,048 | +0.34(+1.49%) |
Apr 23, 2008 | 22.98 | 23.07 | 22.49 | 22.54 | 368,271 | -0.30(-1.32%) |
Apr 22, 2008 | 22.97 | 23.05 | 22.42 | 22.85 | 554,612 | -0.27(-1.16%) |
Apr 21, 2008 | 23.08 | 23.37 | 22.80 | 23.11 | 800,456 | -0.19(-0.81%) |
Apr 18, 2008 | 23.79 | 23.79 | 22.73 | 23.30 | 835,841 | -0.11(-0.48%) |
Apr 17, 2008 | 23.23 | 23.79 | 21.89 | 23.41 | 3,297,081 | -2.95(-11.18%) |
Apr 16, 2008 | 25.71 | 26.73 | 25.62 | 26.36 | 727,653 | +1.05(+4.16%) |
Apr 15, 2008 | 25.22 | 25.39 | 24.87 | 25.31 | 382,812 | +0.28(+1.14%) |
Apr 14, 2008 | 24.97 | 25.44 | 24.62 | 25.03 | 272,685 | +0.01(+0.03%) |
Apr 11, 2008 | 24.82 | 25.26 | 24.36 | 25.02 | 589,342 | -0.01(-0.03%) |
Apr 10, 2008 | 24.83 | 25.45 | 24.83 | 25.03 | 514,461 | +0.21(+0.83%) |
Apr 09, 2008 | 25.39 | 25.51 | 24.74 | 24.82 | 366,080 | -0.43(-1.71%) |
Apr 08, 2008 | 25.68 | 25.73 | 25.23 | 25.25 | 457,020 | -0.65(-2.50%) |
Apr 07, 2008 | 25.91 | 26.00 | 25.59 | 25.90 | 462,008 | +0.13(+0.50%) |
Apr 04, 2008 | 25.80 | 25.95 | 25.15 | 25.77 | 478,038 | -0.03(-0.13%) |
Apr 03, 2008 | 25.05 | 25.92 | 24.98 | 25.80 | 311,399 | +0.57(+2.25%) |
Apr 02, 2008 | 25.60 | 25.88 | 25.23 | 25.23 | 782,130 | -0.25(-0.98%) |
Apr 01, 2008 | 24.57 | 25.50 | 24.41 | 25.48 | 1,206,386 | +1.32(+5.46%) |
Mar 31, 2008 | 23.77 | 24.29 | 23.64 | 24.16 | 756,191 | +0.81(+3.47%) |
Mar 28, 2008 | 24.28 | 24.28 | 23.29 | 23.35 | 1,655,289 | -0.80(-3.32%) |
Mar 27, 2008 | 25.28 | 25.28 | 24.05 | 24.16 | 872,268 | -1.07(-4.24%) |
Mar 26, 2008 | 25.26 | 25.26 | 24.28 | 25.23 | 1,078,634 | -0.06(-0.24%) |
Mar 25, 2008 | 25.22 | 25.41 | 24.72 | 25.29 | 989,205 | +0.13(+0.51%) |
Mar 24, 2008 | 24.35 | 25.43 | 24.35 | 25.16 | 480,857 | +0.86(+3.55%) |
Mar 21, 2008 | 25.22 | 25.57 | 24.14 | 24.29 | 1,226,043 | +0.00(+0.00%) |
Mar 20, 2008 | 25.22 | 25.57 | 24.14 | 24.29 | 1,226,043 | -0.26(-1.05%) |
Mar 19, 2008 | 25.01 | 25.40 | 24.55 | 24.55 | 513,356 | -0.36(-1.45%) |
Mar 18, 2008 | 24.91 | 25.40 | 23.91 | 24.91 | 675,810 | +0.48(+1.98%) |
Mar 17, 2008 | 23.83 | 24.95 | 23.60 | 24.43 | 851,983 | -0.05(-0.21%) |
Mar 14, 2008 | 25.30 | 25.43 | 24.12 | 24.48 | 611,525 | -0.71(-2.81%) |
Mar 13, 2008 | 24.02 | 25.35 | 23.73 | 25.19 | 585,097 | +0.84(+3.47%) |
Mar 12, 2008 | 24.21 | 25.28 | 24.14 | 24.35 | 558,881 | +0.23(+0.97%) |
Mar 11, 2008 | 23.72 | 24.18 | 23.37 | 24.11 | 457,252 | +1.09(+4.76%) |
Mar 10, 2008 | 23.45 | 23.45 | 22.86 | 23.02 | 658,353 | -0.34(-1.48%) |
Mar 07, 2008 | 22.91 | 23.66 | 22.86 | 23.36 | 559,444 | +0.17(+0.74%) |
Mar 06, 2008 | 23.74 | 23.85 | 22.85 | 23.19 | 936,775 | -0.72(-3.03%) |
Mar 05, 2008 | 23.75 | 24.53 | 23.71 | 23.91 | 491,934 | +0.17(+0.73%) |
Mar 04, 2008 | 23.41 | 23.98 | 23.34 | 23.74 | 695,099 | -0.06(-0.25%) |
Mar 03, 2008 | 23.85 | 23.90 | 23.48 | 23.80 | 443,681 | -0.09(-0.40%) |
Feb 29, 2008 | 24.19 | 24.40 | 23.71 | 23.90 | 502,725 | -0.68(-2.77%) |
Feb 28, 2008 | 24.18 | 24.70 | 23.96 | 24.58 | 631,297 | +0.09(+0.35%) |
Feb 27, 2008 | 24.86 | 25.33 | 24.49 | 24.49 | 696,494 | -0.37(-1.49%) |
Feb 26, 2008 | 24.48 | 25.41 | 24.48 | 24.86 | 552,121 | +0.44(+1.80%) |
Feb 25, 2008 | 23.83 | 24.48 | 23.69 | 24.42 | 518,929 | +0.59(+2.50%) |
Feb 22, 2008 | 24.14 | 24.14 | 23.50 | 23.83 | 492,282 | -0.17(-0.72%) |
Feb 21, 2008 | 24.85 | 25.16 | 23.85 | 24.00 | 505,013 | -0.65(-2.62%) |
Feb 20, 2008 | 24.42 | 24.71 | 24.05 | 24.65 | 650,920 | +0.12(+0.49%) |
Feb 19, 2008 | 25.00 | 25.04 | 24.23 | 24.53 | 501,655 | -0.03(-0.14%) |
Feb 18, 2008 | 24.77 | 25.06 | 24.43 | 24.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.06 | 24.43 | 24.56 | 515,133 | -0.40(-1.59%) |
Feb 14, 2008 | 25.39 | 25.67 | 24.57 | 24.96 | 811,733 | -0.65(-2.52%) |
Feb 13, 2008 | 25.26 | 26.35 | 25.14 | 25.60 | 1,486,947 | +0.91(+3.66%) |
Feb 12, 2008 | 24.36 | 25.00 | 24.15 | 24.70 | 968,352 | -0.36(-1.44%) |
Feb 11, 2008 | 24.82 | 25.75 | 24.30 | 25.06 | 581,305 | +0.20(+0.80%) |
Feb 08, 2008 | 25.00 | 25.10 | 24.39 | 24.86 | 585,205 | -0.41(-1.64%) |
Feb 07, 2008 | 24.60 | 25.38 | 24.15 | 25.28 | 849,315 | +0.34(+1.35%) |
Feb 06, 2008 | 25.79 | 26.04 | 24.84 | 24.94 | 383,711 | -0.71(-2.76%) |
Feb 05, 2008 | 25.56 | 25.92 | 25.24 | 25.65 | 567,962 | -0.54(-2.07%) |
Feb 04, 2008 | 26.35 | 26.51 | 25.93 | 26.19 | 412,362 | -0.08(-0.30%) |