Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.88 | 25.12 | 24.85 | 24.96 | 17,986 | +0.15(+0.60%) |
Apr 29, 2008 | 24.79 | 24.86 | 24.76 | 24.81 | 24,127 | -0.33(-1.31%) |
Apr 28, 2008 | 25.23 | 25.24 | 25.09 | 25.14 | 29,047 | -0.01(-0.04%) |
Apr 25, 2008 | 25.10 | 25.18 | 24.92 | 25.15 | 29,577 | +0.12(+0.48%) |
Apr 24, 2008 | 24.92 | 25.08 | 24.70 | 25.03 | 49,606 | -0.27(-1.07%) |
Apr 23, 2008 | 25.20 | 25.39 | 25.15 | 25.30 | 79,718 | +0.05(+0.20%) |
Apr 22, 2008 | 25.12 | 25.36 | 24.99 | 25.25 | 38,501 | -0.01(-0.04%) |
Apr 21, 2008 | 25.19 | 25.29 | 25.11 | 25.26 | 40,089 | +0.33(+1.32%) |
Apr 18, 2008 | 24.97 | 25.00 | 24.87 | 24.93 | 100,734 | +0.12(+0.48%) |
Apr 17, 2008 | 24.71 | 24.86 | 24.63 | 24.81 | 47,214 | -0.38(-1.51%) |
Apr 16, 2008 | 24.75 | 25.19 | 24.71 | 25.19 | 84,887 | +0.85(+3.49%) |
Apr 15, 2008 | 24.38 | 24.39 | 24.25 | 24.34 | 74,449 | +0.15(+0.62%) |
Apr 14, 2008 | 24.11 | 24.19 | 24.10 | 24.19 | 5,291 | +0.10(+0.42%) |
Apr 11, 2008 | 24.05 | 24.12 | 24.03 | 24.09 | 29,900 | -0.25(-1.03%) |
Apr 10, 2008 | 24.18 | 24.47 | 24.15 | 24.34 | 34,900 | -0.07(-0.29%) |
Apr 09, 2008 | 24.32 | 24.47 | 24.21 | 24.41 | 33,100 | -0.08(-0.33%) |
Apr 08, 2008 | 24.10 | 24.49 | 24.10 | 24.49 | 91,200 | -0.32(-1.29%) |
Apr 07, 2008 | 24.72 | 24.88 | 24.68 | 24.81 | 49,300 | +0.41(+1.68%) |
Apr 04, 2008 | 25.38 | 25.53 | 24.34 | 24.40 | 58,900 | -0.41(-1.65%) |
Apr 03, 2008 | 23.98 | 24.81 | 23.85 | 24.81 | 42,400 | +0.28(+1.14%) |
Apr 02, 2008 | 24.40 | 24.80 | 24.38 | 24.53 | 37,400 | +0.10(+0.41%) |
Apr 01, 2008 | 24.12 | 24.57 | 24.09 | 24.43 | 26,400 | +0.25(+1.03%) |
Mar 31, 2008 | 24.21 | 24.21 | 24.02 | 24.18 | 17,100 | +0.18(+0.75%) |
Mar 28, 2008 | 24.04 | 24.08 | 23.90 | 24.00 | 17,800 | +0.38(+1.61%) |
Mar 27, 2008 | 23.72 | 23.79 | 23.54 | 23.62 | 37,900 | +0.04(+0.17%) |
Mar 26, 2008 | 23.07 | 23.58 | 23.07 | 23.58 | 109,600 | +0.17(+0.73%) |
Mar 25, 2008 | 22.78 | 23.41 | 22.75 | 23.41 | 88,200 | +0.63(+2.77%) |
Mar 24, 2008 | 22.58 | 22.91 | 22.58 | 22.78 | 25,900 | +0.48(+2.15%) |
Mar 21, 2008 | 22.02 | 22.31 | 21.69 | 22.30 | 80,100 | +0.00(+0.00%) |
Mar 20, 2008 | 22.02 | 22.31 | 21.69 | 22.30 | 80,100 | -0.36(-1.59%) |
Mar 19, 2008 | 23.17 | 23.17 | 22.66 | 22.66 | 7,800 | -0.76(-3.25%) |
Mar 18, 2008 | 23.15 | 23.42 | 23.12 | 23.42 | 25,400 | +0.44(+1.91%) |
Mar 17, 2008 | 22.81 | 24.00 | 22.81 | 22.98 | 35,200 | -0.17(-0.73%) |
Mar 14, 2008 | 23.76 | 23.80 | 22.96 | 23.15 | 33,300 | -0.15(-0.64%) |
Mar 13, 2008 | 22.89 | 23.31 | 22.78 | 23.30 | 15,500 | -0.05(-0.21%) |
Mar 12, 2008 | 23.37 | 23.50 | 23.30 | 23.35 | 11,900 | +0.06(+0.26%) |
Mar 11, 2008 | 22.99 | 23.29 | 22.89 | 23.29 | 11,800 | +1.20(+5.43%) |
Mar 10, 2008 | 22.75 | 22.75 | 22.09 | 22.09 | 42,400 | -0.99(-4.29%) |
Mar 07, 2008 | 23.27 | 23.44 | 22.99 | 23.08 | 58,300 | -0.57(-2.41%) |
Mar 06, 2008 | 24.01 | 24.01 | 23.65 | 23.65 | 11,500 | +0.05(+0.21%) |
Mar 05, 2008 | 23.57 | 23.63 | 23.40 | 23.60 | 41,700 | +0.18(+0.77%) |
Mar 04, 2008 | 23.72 | 23.72 | 23.17 | 23.42 | 72,400 | -0.53(-2.21%) |
Mar 03, 2008 | 23.99 | 24.14 | 23.91 | 23.95 | 22,300 | -0.32(-1.32%) |
Feb 29, 2008 | 24.46 | 24.46 | 24.18 | 24.27 | 47,700 | -0.42(-1.70%) |
Feb 28, 2008 | 24.90 | 24.90 | 24.63 | 24.69 | 32,600 | -0.06(-0.24%) |
Feb 27, 2008 | 24.38 | 24.75 | 24.16 | 24.75 | 132,500 | +0.28(+1.14%) |
Feb 26, 2008 | 24.08 | 24.49 | 24.06 | 24.47 | 72,700 | +0.13(+0.53%) |
Feb 25, 2008 | 24.22 | 24.34 | 23.95 | 24.34 | 70,700 | +0.05(+0.21%) |
Feb 22, 2008 | 24.19 | 24.29 | 23.85 | 24.29 | 19,700 | +0.25(+1.04%) |
Feb 21, 2008 | 24.20 | 24.26 | 24.02 | 24.04 | 38,400 | -0.36(-1.48%) |
Feb 20, 2008 | 23.71 | 24.50 | 23.71 | 24.40 | 130,600 | +0.71(+2.99%) |
Feb 19, 2008 | 24.14 | 24.14 | 23.64 | 23.69 | 63,200 | +0.33(+1.42%) |
Feb 18, 2008 | 23.20 | 23.36 | 23.13 | 23.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.20 | 23.36 | 23.13 | 23.36 | 9,800 | +0.02(+0.09%) |
Feb 14, 2008 | 23.40 | 23.45 | 23.31 | 23.34 | 20,100 | -0.03(-0.13%) |
Feb 13, 2008 | 23.11 | 23.38 | 23.01 | 23.37 | 14,300 | +0.50(+2.19%) |
Feb 12, 2008 | 23.18 | 23.18 | 22.68 | 22.87 | 71,700 | +0.20(+0.88%) |
Feb 11, 2008 | 22.63 | 22.68 | 22.46 | 22.67 | 15,400 | +0.16(+0.71%) |
Feb 08, 2008 | 22.48 | 22.67 | 22.38 | 22.51 | 42,900 | -0.04(-0.18%) |
Feb 07, 2008 | 22.34 | 23.85 | 22.31 | 22.55 | 20,400 | -0.05(-0.22%) |
Feb 06, 2008 | 22.77 | 23.00 | 22.60 | 22.60 | 40,900 | -0.30(-1.31%) |
Feb 05, 2008 | 23.14 | 23.14 | 22.82 | 22.90 | 77,000 | -1.01(-4.24%) |
Feb 04, 2008 | 23.77 | 24.80 | 23.77 | 23.91 | 15,800 | -0.22(-0.89%) |