Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.79 | 24.62 | 22.67 | 22.82 | 77,804 | -1.13(-4.72%) |
Apr 29, 2008 | 24.08 | 24.08 | 23.07 | 23.95 | 55,219 | -0.28(-1.17%) |
Apr 28, 2008 | 23.62 | 24.47 | 23.50 | 24.24 | 52,635 | +0.75(+3.20%) |
Apr 25, 2008 | 23.49 | 23.55 | 22.97 | 23.49 | 35,663 | +0.06(+0.25%) |
Apr 24, 2008 | 23.68 | 23.68 | 23.15 | 23.43 | 50,149 | -0.11(-0.46%) |
Apr 23, 2008 | 23.74 | 23.94 | 23.30 | 23.54 | 36,858 | -0.20(-0.86%) |
Apr 22, 2008 | 24.59 | 24.59 | 23.09 | 23.74 | 55,082 | -0.93(-3.76%) |
Apr 21, 2008 | 24.37 | 24.68 | 24.30 | 24.67 | 39,598 | +0.23(+0.93%) |
Apr 18, 2008 | 24.52 | 24.58 | 24.16 | 24.44 | 44,746 | +0.18(+0.75%) |
Apr 17, 2008 | 24.16 | 24.59 | 24.16 | 24.26 | 60,812 | -0.12(-0.48%) |
Apr 16, 2008 | 24.00 | 24.79 | 23.95 | 24.38 | 93,257 | +0.56(+2.36%) |
Apr 15, 2008 | 23.72 | 23.92 | 23.59 | 23.81 | 120,090 | +0.12(+0.49%) |
Apr 14, 2008 | 23.94 | 24.03 | 23.61 | 23.70 | 63,036 | -0.29(-1.22%) |
Apr 11, 2008 | 25.04 | 25.04 | 23.77 | 23.99 | 67,962 | -1.30(-5.14%) |
Apr 10, 2008 | 25.27 | 25.65 | 25.11 | 25.29 | 36,995 | +0.02(+0.09%) |
Apr 09, 2008 | 25.92 | 26.03 | 25.19 | 25.27 | 50,971 | -0.61(-2.34%) |
Apr 08, 2008 | 25.91 | 25.97 | 25.63 | 25.87 | 33,158 | -0.23(-0.89%) |
Apr 07, 2008 | 26.05 | 26.22 | 25.92 | 26.11 | 48,505 | +0.15(+0.56%) |
Apr 04, 2008 | 25.99 | 26.57 | 25.49 | 25.96 | 45,353 | -0.03(-0.11%) |
Apr 03, 2008 | 26.00 | 26.03 | 25.60 | 25.99 | 37,954 | -0.29(-1.11%) |
Apr 02, 2008 | 25.68 | 26.88 | 25.54 | 26.28 | 64,810 | +0.55(+2.13%) |
Apr 01, 2008 | 25.54 | 25.76 | 25.36 | 25.73 | 136,061 | +0.22(+0.86%) |
Mar 31, 2008 | 25.06 | 25.65 | 24.99 | 25.51 | 50,423 | +0.39(+1.54%) |
Mar 28, 2008 | 25.65 | 26.19 | 25.07 | 25.13 | 78,375 | -0.41(-1.60%) |
Mar 27, 2008 | 25.77 | 26.24 | 24.65 | 25.54 | 102,491 | -0.36(-1.38%) |
Mar 26, 2008 | 26.18 | 26.27 | 25.73 | 25.89 | 58,370 | -0.36(-1.36%) |
Mar 25, 2008 | 26.19 | 26.36 | 25.78 | 26.25 | 91,392 | +0.01(+0.06%) |
Mar 24, 2008 | 25.14 | 26.62 | 25.14 | 26.24 | 163,191 | +1.09(+4.35%) |
Mar 21, 2008 | 24.38 | 25.25 | 24.18 | 25.14 | 260,612 | +0.00(+0.00%) |
Mar 20, 2008 | 24.38 | 25.25 | 24.18 | 25.14 | 260,612 | +1.13(+4.71%) |
Mar 19, 2008 | 25.11 | 25.11 | 24.01 | 24.01 | 180,455 | -0.90(-3.60%) |
Mar 18, 2008 | 24.86 | 25.16 | 24.24 | 24.91 | 130,306 | +0.69(+2.83%) |
Mar 17, 2008 | 23.94 | 24.81 | 23.76 | 24.22 | 121,674 | -0.32(-1.31%) |
Mar 14, 2008 | 25.54 | 25.54 | 24.43 | 24.54 | 286,509 | -0.81(-3.20%) |
Mar 13, 2008 | 25.51 | 25.66 | 25.26 | 25.35 | 369,270 | -0.20(-0.80%) |
Mar 12, 2008 | 27.00 | 27.11 | 25.49 | 25.56 | 133,046 | -1.44(-5.33%) |
Mar 11, 2008 | 26.01 | 27.19 | 25.84 | 27.00 | 83,171 | +1.75(+6.94%) |
Mar 10, 2008 | 25.37 | 25.95 | 25.22 | 25.24 | 84,541 | -0.07(-0.29%) |
Mar 07, 2008 | 24.68 | 25.95 | 24.68 | 25.32 | 199,775 | +0.31(+1.26%) |
Mar 06, 2008 | 26.00 | 26.17 | 24.97 | 25.00 | 159,354 | -1.09(-4.19%) |
Mar 05, 2008 | 25.80 | 26.54 | 25.78 | 26.10 | 185,251 | +0.47(+1.82%) |
Mar 04, 2008 | 25.58 | 26.16 | 25.40 | 25.63 | 152,366 | -0.09(-0.37%) |
Mar 03, 2008 | 25.44 | 26.18 | 25.26 | 25.73 | 253,898 | +0.25(+0.97%) |
Feb 29, 2008 | 25.98 | 26.47 | 25.40 | 25.48 | 231,838 | -0.77(-2.95%) |
Feb 28, 2008 | 26.81 | 27.21 | 26.22 | 26.25 | 241,567 | -0.65(-2.41%) |
Feb 27, 2008 | 26.62 | 27.15 | 26.46 | 26.90 | 197,857 | +0.07(+0.24%) |
Feb 26, 2008 | 27.48 | 27.99 | 26.62 | 26.84 | 290,346 | -1.14(-4.07%) |
Feb 25, 2008 | 26.24 | 28.02 | 26.16 | 27.97 | 145,789 | +1.66(+6.32%) |
Feb 22, 2008 | 25.51 | 26.35 | 25.41 | 26.31 | 161,547 | +0.83(+3.27%) |
Feb 21, 2008 | 26.58 | 27.11 | 25.37 | 25.48 | 278,699 | -1.09(-4.12%) |
Feb 20, 2008 | 24.84 | 26.73 | 24.84 | 26.57 | 258,557 | +1.61(+6.43%) |
Feb 19, 2008 | 25.76 | 25.81 | 24.81 | 24.97 | 124,688 | -0.50(-1.98%) |
Feb 18, 2008 | 25.08 | 25.57 | 24.35 | 25.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.08 | 25.57 | 24.35 | 25.47 | 110,986 | +0.21(+0.84%) |
Feb 14, 2008 | 25.08 | 25.26 | 24.68 | 25.26 | 143,597 | +0.13(+0.52%) |
Feb 13, 2008 | 24.26 | 25.26 | 24.11 | 25.13 | 199,775 | +1.07(+4.46%) |
Feb 12, 2008 | 23.78 | 24.47 | 23.21 | 24.05 | 158,395 | +0.28(+1.20%) |
Feb 11, 2008 | 22.33 | 24.00 | 21.98 | 23.77 | 171,412 | +1.41(+6.30%) |
Feb 08, 2008 | 22.89 | 23.12 | 22.28 | 22.36 | 205,393 | -0.55(-2.42%) |
Feb 07, 2008 | 21.94 | 23.36 | 21.74 | 22.92 | 212,381 | +0.85(+3.87%) |
Feb 06, 2008 | 22.13 | 22.73 | 21.81 | 22.06 | 163,602 | +0.12(+0.53%) |
Feb 05, 2008 | 21.49 | 22.57 | 21.49 | 21.95 | 150,837 | -0.05(-0.23%) |
Feb 04, 2008 | 22.13 | 22.28 | 21.46 | 22.00 | 137,979 | -0.15(-0.66%) |