Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.41 | 25.67 | 25.20 | 25.47 | 168,051 | +0.17(+0.68%) |
Apr 29, 2008 | 25.21 | 25.53 | 25.01 | 25.30 | 126,479 | +0.15(+0.58%) |
Apr 28, 2008 | 24.66 | 25.72 | 24.23 | 25.15 | 243,712 | +0.50(+2.01%) |
Apr 25, 2008 | 24.20 | 24.81 | 23.62 | 24.66 | 112,452 | +0.67(+2.78%) |
Apr 24, 2008 | 23.17 | 24.19 | 22.82 | 23.99 | 106,782 | +0.89(+3.87%) |
Apr 23, 2008 | 23.56 | 23.56 | 22.73 | 23.09 | 127,760 | -0.36(-1.54%) |
Apr 22, 2008 | 23.77 | 24.48 | 22.76 | 23.46 | 144,293 | -0.48(-2.00%) |
Apr 21, 2008 | 24.36 | 24.66 | 23.90 | 23.93 | 118,103 | -0.58(-2.35%) |
Apr 18, 2008 | 24.67 | 24.96 | 24.28 | 24.51 | 112,788 | +0.34(+1.42%) |
Apr 17, 2008 | 24.35 | 24.42 | 23.74 | 24.17 | 105,170 | -0.26(-1.08%) |
Apr 16, 2008 | 23.63 | 24.57 | 23.49 | 24.43 | 141,396 | +1.22(+5.25%) |
Apr 15, 2008 | 22.95 | 23.36 | 22.87 | 23.21 | 113,862 | +0.37(+1.61%) |
Apr 14, 2008 | 23.15 | 23.35 | 22.83 | 22.84 | 69,546 | -0.36(-1.53%) |
Apr 11, 2008 | 23.91 | 23.91 | 23.19 | 23.20 | 89,375 | -0.85(-3.54%) |
Apr 10, 2008 | 23.92 | 24.31 | 23.74 | 24.05 | 104,415 | +0.13(+0.54%) |
Apr 09, 2008 | 24.71 | 24.97 | 23.83 | 23.92 | 118,426 | -0.70(-2.86%) |
Apr 08, 2008 | 24.50 | 25.02 | 24.30 | 24.63 | 170,457 | -0.15(-0.62%) |
Apr 07, 2008 | 25.26 | 25.27 | 24.60 | 24.78 | 114,507 | -0.37(-1.49%) |
Apr 04, 2008 | 25.72 | 25.72 | 25.13 | 25.15 | 109,548 | -0.56(-2.19%) |
Apr 03, 2008 | 25.35 | 25.94 | 25.32 | 25.72 | 194,729 | +0.09(+0.33%) |
Apr 02, 2008 | 25.44 | 25.80 | 25.13 | 25.63 | 196,525 | +0.31(+1.21%) |
Apr 01, 2008 | 24.80 | 25.32 | 24.61 | 25.32 | 245,638 | +0.88(+3.61%) |
Mar 31, 2008 | 24.47 | 25.31 | 24.15 | 24.44 | 292,408 | -0.06(-0.25%) |
Mar 28, 2008 | 24.63 | 25.02 | 24.17 | 24.50 | 216,275 | -0.12(-0.50%) |
Mar 27, 2008 | 25.14 | 25.14 | 24.34 | 24.63 | 129,872 | -0.42(-1.66%) |
Mar 26, 2008 | 24.79 | 25.18 | 24.35 | 25.04 | 172,821 | +0.08(+0.32%) |
Mar 25, 2008 | 24.79 | 25.01 | 24.51 | 24.96 | 109,619 | -0.11(-0.44%) |
Mar 24, 2008 | 25.34 | 25.36 | 24.38 | 25.07 | 279,150 | -0.27(-1.06%) |
Mar 21, 2008 | 23.87 | 25.41 | 23.46 | 25.34 | 545,688 | +0.00(+0.00%) |
Mar 20, 2008 | 23.87 | 25.41 | 23.46 | 25.34 | 545,688 | +1.80(+7.65%) |
Mar 19, 2008 | 23.93 | 24.19 | 23.46 | 23.54 | 192,334 | -0.26(-1.08%) |
Mar 18, 2008 | 22.84 | 23.88 | 22.71 | 23.80 | 170,841 | +1.29(+5.74%) |
Mar 17, 2008 | 21.59 | 22.84 | 21.54 | 22.51 | 130,011 | +0.34(+1.52%) |
Mar 14, 2008 | 22.64 | 22.64 | 21.54 | 22.17 | 151,384 | -0.23(-1.01%) |
Mar 13, 2008 | 22.35 | 22.64 | 21.88 | 22.40 | 199,959 | -0.15(-0.65%) |
Mar 12, 2008 | 22.83 | 23.27 | 22.10 | 22.54 | 272,090 | -0.30(-1.31%) |
Mar 11, 2008 | 21.93 | 22.84 | 21.73 | 22.84 | 250,725 | +1.56(+7.31%) |
Mar 10, 2008 | 21.49 | 21.54 | 21.10 | 21.29 | 118,219 | -0.12(-0.54%) |
Mar 07, 2008 | 20.88 | 21.74 | 20.88 | 21.40 | 139,647 | +0.25(+1.19%) |
Mar 06, 2008 | 21.72 | 21.72 | 21.11 | 21.15 | 110,405 | -0.73(-3.33%) |
Mar 05, 2008 | 22.47 | 22.55 | 21.67 | 21.88 | 122,452 | -0.43(-1.95%) |
Mar 04, 2008 | 22.24 | 22.45 | 21.92 | 22.32 | 261,685 | -0.21(-0.92%) |
Mar 03, 2008 | 22.78 | 22.83 | 21.97 | 22.53 | 161,549 | -0.29(-1.26%) |
Feb 29, 2008 | 23.29 | 23.50 | 22.69 | 22.81 | 109,605 | -0.81(-3.42%) |
Feb 28, 2008 | 23.88 | 24.33 | 23.34 | 23.62 | 88,129 | -0.40(-1.68%) |
Feb 27, 2008 | 23.75 | 24.25 | 23.68 | 24.03 | 71,279 | -0.01(-0.03%) |
Feb 26, 2008 | 23.92 | 24.42 | 23.92 | 24.03 | 113,498 | -0.09(-0.38%) |
Feb 25, 2008 | 23.89 | 24.27 | 23.17 | 24.12 | 99,399 | +0.19(+0.79%) |
Feb 22, 2008 | 23.80 | 24.03 | 23.28 | 23.93 | 131,417 | +0.22(+0.93%) |
Feb 21, 2008 | 24.50 | 24.50 | 23.61 | 23.71 | 108,372 | -0.67(-2.74%) |
Feb 20, 2008 | 23.51 | 24.46 | 23.38 | 24.38 | 174,660 | +0.66(+2.79%) |
Feb 19, 2008 | 24.01 | 24.11 | 23.46 | 23.72 | 142,981 | -0.09(-0.36%) |
Feb 18, 2008 | 23.51 | 24.09 | 23.44 | 23.81 | 167,192 | +0.00(+0.00%) |
Feb 15, 2008 | 23.51 | 24.09 | 23.44 | 23.81 | 167,192 | +0.09(+0.36%) |
Feb 14, 2008 | 24.20 | 24.20 | 23.63 | 23.72 | 244,321 | -0.40(-1.68%) |
Feb 13, 2008 | 24.09 | 24.26 | 23.60 | 24.12 | 189,891 | +0.31(+1.31%) |
Feb 12, 2008 | 23.65 | 24.28 | 23.38 | 23.81 | 177,798 | +0.26(+1.12%) |
Feb 11, 2008 | 23.43 | 23.95 | 22.83 | 23.55 | 196,314 | +0.10(+0.44%) |
Feb 08, 2008 | 24.19 | 24.19 | 22.96 | 23.44 | 146,652 | -0.17(-0.73%) |
Feb 07, 2008 | 23.47 | 24.04 | 22.92 | 23.62 | 240,940 | +0.04(+0.16%) |
Feb 06, 2008 | 23.73 | 23.86 | 23.27 | 23.58 | 223,928 | +0.09(+0.36%) |
Feb 05, 2008 | 23.43 | 24.04 | 23.37 | 23.49 | 258,410 | -0.38(-1.59%) |
Feb 04, 2008 | 24.26 | 24.32 | 23.79 | 23.87 | 237,953 | -0.39(-1.59%) |