Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.56 | 24.56 | 23.25 | 23.63 | 103,085 | -0.83(-3.41%) |
Apr 29, 2008 | 23.72 | 24.49 | 23.52 | 24.46 | 78,974 | +0.72(+3.02%) |
Apr 28, 2008 | 24.41 | 24.41 | 23.02 | 23.75 | 127,295 | -0.73(-3.00%) |
Apr 25, 2008 | 23.50 | 24.73 | 22.52 | 24.48 | 140,802 | +1.07(+4.58%) |
Apr 24, 2008 | 22.90 | 24.03 | 22.61 | 23.41 | 66,158 | +0.35(+1.50%) |
Apr 23, 2008 | 22.93 | 23.22 | 22.51 | 23.06 | 51,420 | +0.12(+0.50%) |
Apr 22, 2008 | 23.19 | 23.46 | 22.61 | 22.95 | 59,673 | -0.44(-1.87%) |
Apr 21, 2008 | 23.70 | 23.70 | 22.76 | 23.38 | 42,416 | -0.45(-1.90%) |
Apr 18, 2008 | 23.19 | 23.86 | 23.19 | 23.84 | 49,541 | +1.03(+4.52%) |
Apr 17, 2008 | 22.97 | 23.66 | 22.75 | 22.81 | 54,497 | -0.21(-0.90%) |
Apr 16, 2008 | 23.56 | 23.62 | 22.87 | 23.01 | 82,380 | -0.40(-1.69%) |
Apr 15, 2008 | 23.25 | 23.76 | 22.85 | 23.41 | 53,716 | +0.26(+1.14%) |
Apr 14, 2008 | 22.70 | 23.76 | 22.70 | 23.14 | 65,363 | +0.42(+1.85%) |
Apr 11, 2008 | 23.33 | 23.77 | 22.67 | 22.72 | 60,982 | -0.91(-3.84%) |
Apr 10, 2008 | 23.28 | 23.92 | 23.21 | 23.63 | 46,339 | +0.31(+1.31%) |
Apr 09, 2008 | 23.60 | 23.70 | 23.22 | 23.33 | 63,754 | -0.20(-0.84%) |
Apr 08, 2008 | 22.91 | 23.78 | 22.91 | 23.52 | 44,533 | +0.48(+2.08%) |
Apr 07, 2008 | 23.57 | 23.62 | 22.86 | 23.05 | 45,892 | -0.21(-0.89%) |
Apr 04, 2008 | 22.95 | 23.59 | 22.59 | 23.25 | 67,474 | +0.37(+1.62%) |
Apr 03, 2008 | 22.66 | 22.97 | 22.66 | 22.88 | 356,163 | +0.02(+0.11%) |
Apr 02, 2008 | 22.64 | 23.10 | 22.64 | 22.86 | 300,873 | +0.17(+0.73%) |
Apr 01, 2008 | 22.87 | 22.87 | 22.33 | 22.69 | 501,790 | +0.02(+0.11%) |
Mar 31, 2008 | 22.44 | 23.02 | 22.06 | 22.67 | 95,703 | +0.32(+1.44%) |
Mar 28, 2008 | 22.45 | 22.64 | 22.04 | 22.34 | 72,072 | +0.02(+0.07%) |
Mar 27, 2008 | 22.35 | 22.95 | 22.29 | 22.33 | 65,630 | -0.07(-0.33%) |
Mar 26, 2008 | 22.42 | 22.44 | 22.01 | 22.40 | 44,549 | -0.11(-0.48%) |
Mar 25, 2008 | 22.62 | 22.62 | 22.11 | 22.51 | 51,301 | -0.08(-0.37%) |
Mar 24, 2008 | 21.78 | 22.60 | 21.30 | 22.59 | 79,664 | +0.88(+4.07%) |
Mar 21, 2008 | 21.69 | 22.11 | 21.29 | 21.71 | 285,296 | +0.00(+0.00%) |
Mar 20, 2008 | 21.69 | 22.11 | 21.29 | 21.71 | 285,296 | +0.26(+1.19%) |
Mar 19, 2008 | 21.04 | 21.92 | 21.01 | 21.45 | 95,844 | +0.51(+2.44%) |
Mar 18, 2008 | 19.53 | 21.05 | 19.53 | 20.94 | 140,975 | +1.49(+7.63%) |
Mar 17, 2008 | 19.96 | 21.08 | 19.29 | 19.46 | 98,093 | -0.78(-3.83%) |
Mar 14, 2008 | 21.12 | 21.12 | 20.23 | 20.23 | 145,745 | -0.83(-3.96%) |
Mar 13, 2008 | 20.19 | 21.45 | 20.19 | 21.07 | 133,844 | +0.60(+2.94%) |
Mar 12, 2008 | 20.97 | 21.21 | 20.45 | 20.46 | 69,362 | -0.46(-2.21%) |
Mar 11, 2008 | 20.58 | 20.98 | 20.40 | 20.93 | 92,016 | +0.81(+4.02%) |
Mar 10, 2008 | 20.34 | 20.81 | 20.12 | 20.12 | 45,926 | -0.12(-0.61%) |
Mar 07, 2008 | 20.22 | 20.88 | 20.22 | 20.24 | 89,419 | -0.04(-0.20%) |
Mar 06, 2008 | 20.85 | 20.88 | 20.23 | 20.28 | 110,699 | -0.63(-3.00%) |
Mar 05, 2008 | 21.00 | 21.39 | 20.70 | 20.91 | 87,756 | +0.05(+0.24%) |
Mar 04, 2008 | 21.11 | 21.11 | 20.66 | 20.86 | 96,264 | -0.43(-2.02%) |
Mar 03, 2008 | 20.31 | 21.30 | 20.31 | 21.29 | 183,591 | +0.95(+4.67%) |
Feb 29, 2008 | 20.74 | 21.26 | 20.23 | 20.34 | 100,429 | -0.61(-2.91%) |
Feb 28, 2008 | 21.21 | 21.53 | 20.83 | 20.95 | 71,646 | -0.39(-1.82%) |
Feb 27, 2008 | 21.06 | 22.00 | 21.06 | 21.34 | 47,570 | -0.02(-0.12%) |
Feb 26, 2008 | 21.85 | 22.18 | 21.29 | 21.36 | 97,099 | -0.59(-2.71%) |
Feb 25, 2008 | 21.36 | 22.17 | 21.36 | 21.96 | 67,331 | +0.64(+2.98%) |
Feb 22, 2008 | 21.44 | 21.68 | 20.98 | 21.32 | 95,082 | -0.12(-0.58%) |
Feb 21, 2008 | 22.11 | 22.22 | 21.37 | 21.45 | 51,730 | -0.54(-2.48%) |
Feb 20, 2008 | 22.19 | 22.41 | 21.82 | 21.99 | 79,352 | -0.31(-1.41%) |
Feb 19, 2008 | 22.12 | 23.02 | 21.86 | 22.30 | 102,835 | +0.51(+2.35%) |
Feb 18, 2008 | 21.18 | 21.86 | 21.18 | 21.79 | 84,061 | +0.00(+0.00%) |
Feb 15, 2008 | 21.18 | 21.86 | 21.18 | 21.79 | 84,061 | +0.45(+2.13%) |
Feb 14, 2008 | 21.90 | 21.95 | 21.02 | 21.34 | 131,772 | -0.52(-2.38%) |
Feb 13, 2008 | 21.64 | 22.15 | 21.49 | 21.86 | 52,095 | +0.40(+1.85%) |
Feb 12, 2008 | 21.43 | 21.71 | 21.30 | 21.46 | 152,360 | +0.12(+0.54%) |
Feb 11, 2008 | 21.24 | 21.52 | 21.01 | 21.35 | 180,802 | +0.08(+0.39%) |
Feb 08, 2008 | 21.56 | 21.66 | 21.04 | 21.26 | 105,527 | -0.35(-1.64%) |
Feb 07, 2008 | 21.26 | 21.85 | 20.83 | 21.62 | 155,028 | +0.54(+2.58%) |
Feb 06, 2008 | 21.30 | 21.77 | 21.02 | 21.07 | 208,888 | -0.01(-0.04%) |
Feb 05, 2008 | 20.78 | 21.49 | 20.78 | 21.08 | 135,935 | -0.17(-0.78%) |
Feb 04, 2008 | 21.12 | 21.45 | 20.92 | 21.25 | 135,437 | +0.23(+1.10%) |