Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.81 | 26.01 | 25.00 | 25.08 | 179,599 | -0.60(-2.34%) |
Apr 29, 2008 | 25.91 | 26.09 | 25.31 | 25.68 | 153,586 | -0.23(-0.89%) |
Apr 28, 2008 | 25.15 | 26.06 | 25.15 | 25.91 | 237,782 | +0.87(+3.47%) |
Apr 25, 2008 | 25.90 | 25.90 | 24.60 | 25.04 | 385,533 | -0.70(-2.72%) |
Apr 24, 2008 | 25.62 | 26.45 | 25.16 | 25.74 | 565,360 | +0.18(+0.70%) |
Apr 23, 2008 | 24.35 | 25.62 | 24.35 | 25.56 | 492,734 | +1.36(+5.62%) |
Apr 22, 2008 | 24.84 | 24.90 | 23.58 | 24.20 | 423,501 | -0.71(-2.85%) |
Apr 21, 2008 | 24.40 | 24.92 | 24.24 | 24.91 | 249,846 | +0.44(+1.80%) |
Apr 18, 2008 | 24.69 | 25.28 | 24.26 | 24.47 | 347,213 | +0.33(+1.37%) |
Apr 17, 2008 | 24.61 | 24.86 | 23.56 | 24.14 | 535,777 | -0.26(-1.07%) |
Apr 16, 2008 | 22.99 | 24.77 | 22.99 | 24.40 | 661,464 | +1.45(+6.32%) |
Apr 15, 2008 | 22.72 | 23.09 | 22.56 | 22.95 | 374,660 | +0.06(+0.26%) |
Apr 14, 2008 | 23.20 | 23.36 | 22.55 | 22.89 | 491,464 | -0.18(-0.78%) |
Apr 11, 2008 | 23.05 | 24.71 | 22.95 | 23.07 | 472,987 | -1.46(-5.95%) |
Apr 10, 2008 | 23.28 | 24.67 | 23.22 | 24.53 | 580,400 | +1.20(+5.14%) |
Apr 09, 2008 | 23.76 | 24.14 | 23.14 | 23.33 | 289,339 | -0.35(-1.48%) |
Apr 08, 2008 | 24.01 | 24.39 | 23.55 | 23.68 | 494,110 | -0.43(-1.78%) |
Apr 07, 2008 | 24.40 | 24.72 | 23.91 | 24.11 | 256,023 | -0.07(-0.29%) |
Apr 04, 2008 | 24.88 | 24.97 | 23.90 | 24.18 | 831,753 | -0.53(-2.14%) |
Apr 03, 2008 | 25.10 | 25.51 | 24.56 | 24.71 | 654,602 | -0.47(-1.87%) |
Apr 02, 2008 | 24.94 | 25.66 | 24.51 | 25.18 | 605,913 | +0.28(+1.12%) |
Apr 01, 2008 | 24.56 | 25.11 | 23.79 | 24.90 | 1,406,360 | +0.50(+2.05%) |
Mar 31, 2008 | 24.72 | 25.22 | 24.00 | 24.40 | 605,921 | +0.19(+0.78%) |
Mar 28, 2008 | 24.06 | 25.48 | 24.00 | 24.21 | 669,066 | -1.30(-5.10%) |
Mar 27, 2008 | 26.81 | 26.98 | 24.91 | 25.51 | 927,121 | -1.15(-4.31%) |
Mar 26, 2008 | 25.62 | 27.00 | 25.17 | 26.66 | 489,649 | +0.64(+2.46%) |
Mar 25, 2008 | 26.33 | 27.03 | 25.81 | 26.02 | 460,837 | -0.22(-0.84%) |
Mar 24, 2008 | 24.17 | 26.73 | 24.17 | 26.24 | 726,459 | +2.21(+9.20%) |
Mar 21, 2008 | 24.12 | 24.75 | 23.32 | 24.03 | 1,397,102 | +0.00(+0.00%) |
Mar 20, 2008 | 24.12 | 24.75 | 23.32 | 24.03 | 1,397,841 | +0.30(+1.26%) |
Mar 19, 2008 | 24.47 | 25.17 | 23.52 | 23.73 | 501,507 | -0.95(-3.85%) |
Mar 18, 2008 | 23.30 | 24.73 | 23.30 | 24.68 | 653,715 | +1.82(+7.96%) |
Mar 17, 2008 | 24.22 | 24.69 | 22.62 | 22.86 | 806,817 | -2.21(-8.82%) |
Mar 14, 2008 | 25.89 | 26.74 | 24.08 | 25.07 | 774,238 | -0.55(-2.15%) |
Mar 13, 2008 | 24.21 | 25.81 | 23.75 | 25.62 | 773,382 | +1.08(+4.40%) |
Mar 12, 2008 | 23.30 | 25.11 | 23.18 | 24.54 | 1,061,316 | +1.29(+5.55%) |
Mar 11, 2008 | 23.10 | 23.95 | 22.32 | 23.25 | 1,220,957 | +0.72(+3.20%) |
Mar 10, 2008 | 23.96 | 23.99 | 22.25 | 22.53 | 1,359,533 | -1.64(-6.79%) |
Mar 07, 2008 | 25.27 | 25.30 | 23.52 | 24.17 | 1,661,086 | -1.43(-5.59%) |
Mar 06, 2008 | 27.25 | 27.65 | 25.52 | 25.60 | 1,124,932 | -1.84(-6.71%) |
Mar 05, 2008 | 28.08 | 28.08 | 27.20 | 27.44 | 582,178 | -0.32(-1.15%) |
Mar 04, 2008 | 27.27 | 28.15 | 27.02 | 27.76 | 1,005,111 | +0.19(+0.69%) |
Mar 03, 2008 | 26.50 | 27.98 | 26.12 | 27.57 | 1,058,790 | -0.83(-2.92%) |
Feb 29, 2008 | 29.00 | 29.71 | 26.61 | 28.40 | 2,212,578 | -1.52(-5.08%) |
Feb 28, 2008 | 30.16 | 30.84 | 29.80 | 29.92 | 486,616 | -0.19(-0.63%) |
Feb 27, 2008 | 30.38 | 30.40 | 29.52 | 30.11 | 336,107 | -0.48(-1.57%) |
Feb 26, 2008 | 30.28 | 31.35 | 30.01 | 30.59 | 330,965 | +0.07(+0.23%) |
Feb 25, 2008 | 29.30 | 30.61 | 29.30 | 30.52 | 405,798 | +1.22(+4.16%) |
Feb 22, 2008 | 30.37 | 30.47 | 29.05 | 29.30 | 641,241 | -1.10(-3.62%) |
Feb 21, 2008 | 31.65 | 31.78 | 29.76 | 30.40 | 596,212 | -0.93(-2.97%) |
Feb 20, 2008 | 33.19 | 33.48 | 31.09 | 31.33 | 679,279 | -2.16(-6.45%) |
Feb 19, 2008 | 34.25 | 34.59 | 33.20 | 33.49 | 239,075 | -0.26(-0.77%) |
Feb 18, 2008 | 33.64 | 34.00 | 32.78 | 33.75 | 355,342 | +0.00(+0.00%) |
Feb 15, 2008 | 33.64 | 34.00 | 32.78 | 33.75 | 355,342 | -0.07(-0.21%) |
Feb 14, 2008 | 34.45 | 35.19 | 33.62 | 33.82 | 391,912 | -0.33(-0.97%) |
Feb 13, 2008 | 33.43 | 34.30 | 33.36 | 34.15 | 327,578 | +0.91(+2.74%) |
Feb 12, 2008 | 33.21 | 34.56 | 33.16 | 33.24 | 662,779 | +0.27(+0.82%) |
Feb 11, 2008 | 31.82 | 33.48 | 31.55 | 32.97 | 709,087 | +1.29(+4.07%) |
Feb 08, 2008 | 32.94 | 33.59 | 31.58 | 31.68 | 1,077,404 | +1.35(+4.45%) |
Feb 07, 2008 | 30.47 | 30.77 | 29.45 | 30.33 | 427,775 | +0.12(+0.40%) |
Feb 06, 2008 | 31.59 | 31.59 | 30.11 | 30.21 | 405,062 | -1.06(-3.39%) |
Feb 05, 2008 | 31.05 | 32.03 | 31.05 | 31.27 | 491,200 | -0.36(-1.14%) |
Feb 04, 2008 | 31.76 | 31.76 | 31.05 | 31.63 | 307,353 | +0.47(+1.51%) |