Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.19 | 26.41 | 25.54 | 25.70 | 81,657 | -0.40(-1.53%) |
Apr 29, 2008 | 26.10 | 26.38 | 26.00 | 26.10 | 33,493 | +0.06(+0.23%) |
Apr 28, 2008 | 26.34 | 26.61 | 25.99 | 26.04 | 79,392 | -0.38(-1.44%) |
Apr 25, 2008 | 26.58 | 26.71 | 25.97 | 26.42 | 96,856 | -0.10(-0.38%) |
Apr 24, 2008 | 26.64 | 26.79 | 26.16 | 26.52 | 64,797 | -0.04(-0.15%) |
Apr 23, 2008 | 26.66 | 26.66 | 26.09 | 26.56 | 73,742 | +0.00(+0.00%) |
Apr 22, 2008 | 27.33 | 27.35 | 26.19 | 26.56 | 73,534 | -0.95(-3.45%) |
Apr 21, 2008 | 27.99 | 28.04 | 27.43 | 27.51 | 52,430 | -0.68(-2.41%) |
Apr 18, 2008 | 27.72 | 28.20 | 27.65 | 28.19 | 65,866 | +0.74(+2.70%) |
Apr 17, 2008 | 27.62 | 27.70 | 27.05 | 27.45 | 72,195 | -0.32(-1.15%) |
Apr 16, 2008 | 27.08 | 27.81 | 26.59 | 27.77 | 145,487 | +0.75(+2.78%) |
Apr 15, 2008 | 25.52 | 27.04 | 25.03 | 27.02 | 281,913 | +1.62(+6.38%) |
Apr 14, 2008 | 24.94 | 25.77 | 24.94 | 25.40 | 76,064 | +0.50(+2.01%) |
Apr 11, 2008 | 24.86 | 25.60 | 24.46 | 24.90 | 112,740 | -0.77(-3.00%) |
Apr 10, 2008 | 25.30 | 25.69 | 24.82 | 25.67 | 113,821 | +0.31(+1.22%) |
Apr 09, 2008 | 25.95 | 26.19 | 25.31 | 25.36 | 97,979 | -0.61(-2.35%) |
Apr 08, 2008 | 25.55 | 26.14 | 25.44 | 25.97 | 50,170 | +0.17(+0.66%) |
Apr 07, 2008 | 26.26 | 26.51 | 25.35 | 25.80 | 86,565 | -0.33(-1.26%) |
Apr 04, 2008 | 25.57 | 26.76 | 24.97 | 26.13 | 81,264 | +0.56(+2.19%) |
Apr 03, 2008 | 25.30 | 25.89 | 25.02 | 25.57 | 62,718 | +0.00(+0.00%) |
Apr 02, 2008 | 25.19 | 25.99 | 25.07 | 25.57 | 98,223 | +0.47(+1.87%) |
Apr 01, 2008 | 24.91 | 25.29 | 24.52 | 25.10 | 98,245 | +0.89(+3.68%) |
Mar 31, 2008 | 23.92 | 24.69 | 23.73 | 24.21 | 95,245 | +0.41(+1.72%) |
Mar 28, 2008 | 24.94 | 24.94 | 23.73 | 23.80 | 88,137 | -1.05(-4.23%) |
Mar 27, 2008 | 24.98 | 25.56 | 24.51 | 24.85 | 97,630 | -0.01(-0.04%) |
Mar 26, 2008 | 25.04 | 25.11 | 24.25 | 24.86 | 168,749 | -0.25(-1.00%) |
Mar 25, 2008 | 23.00 | 25.39 | 22.77 | 25.11 | 209,837 | +2.17(+9.46%) |
Mar 24, 2008 | 22.49 | 23.33 | 22.10 | 22.94 | 126,017 | +0.45(+2.00%) |
Mar 21, 2008 | 22.24 | 22.58 | 21.39 | 22.49 | 262,382 | +0.00(+0.00%) |
Mar 20, 2008 | 22.24 | 22.58 | 21.39 | 22.49 | 262,382 | +0.44(+2.00%) |
Mar 19, 2008 | 22.55 | 23.12 | 21.99 | 22.05 | 127,156 | -0.29(-1.30%) |
Mar 18, 2008 | 22.45 | 22.65 | 21.70 | 22.34 | 169,527 | +0.40(+1.82%) |
Mar 17, 2008 | 21.69 | 22.31 | 20.17 | 21.94 | 179,056 | -0.43(-1.92%) |
Mar 14, 2008 | 23.46 | 23.46 | 22.02 | 22.37 | 119,441 | -0.94(-4.03%) |
Mar 13, 2008 | 22.55 | 23.45 | 22.12 | 23.31 | 233,353 | +0.45(+1.97%) |
Mar 12, 2008 | 22.47 | 23.79 | 22.47 | 22.86 | 164,341 | +0.33(+1.46%) |
Mar 11, 2008 | 22.67 | 22.78 | 21.54 | 22.53 | 191,336 | +0.58(+2.64%) |
Mar 10, 2008 | 21.87 | 22.54 | 21.83 | 21.95 | 117,708 | +0.12(+0.55%) |
Mar 07, 2008 | 21.87 | 22.65 | 21.61 | 21.83 | 109,047 | -0.32(-1.44%) |
Mar 06, 2008 | 22.48 | 22.99 | 22.10 | 22.15 | 194,039 | -0.43(-1.90%) |
Mar 05, 2008 | 23.18 | 23.47 | 22.24 | 22.58 | 173,706 | -0.44(-1.91%) |
Mar 04, 2008 | 22.72 | 23.22 | 22.67 | 23.02 | 205,917 | +0.03(+0.13%) |
Mar 03, 2008 | 22.67 | 23.75 | 22.55 | 22.99 | 310,028 | +0.29(+1.28%) |
Feb 29, 2008 | 23.25 | 23.82 | 22.69 | 22.70 | 262,915 | -0.79(-3.36%) |
Feb 28, 2008 | 23.42 | 23.96 | 23.14 | 23.49 | 267,796 | +0.08(+0.34%) |
Feb 27, 2008 | 22.16 | 23.96 | 22.07 | 23.41 | 334,477 | +1.08(+4.84%) |
Feb 26, 2008 | 21.07 | 22.85 | 20.91 | 22.33 | 237,057 | +1.08(+5.08%) |
Feb 25, 2008 | 21.29 | 21.47 | 20.17 | 21.25 | 311,396 | -0.19(-0.89%) |
Feb 22, 2008 | 18.05 | 22.28 | 18.04 | 21.44 | 705,687 | +2.66(+14.16%) |
Feb 21, 2008 | 19.50 | 19.89 | 18.58 | 18.78 | 211,416 | -0.47(-2.44%) |
Feb 20, 2008 | 18.95 | 19.39 | 18.82 | 19.25 | 137,124 | +0.39(+2.07%) |
Feb 19, 2008 | 20.43 | 20.56 | 18.62 | 18.86 | 165,661 | -1.26(-6.26%) |
Feb 18, 2008 | 20.10 | 20.30 | 19.79 | 20.12 | 247,751 | +0.00(+0.00%) |
Feb 15, 2008 | 20.10 | 20.30 | 19.79 | 20.12 | 247,751 | -0.14(-0.69%) |
Feb 14, 2008 | 20.40 | 20.50 | 20.07 | 20.26 | 233,848 | -0.17(-0.83%) |
Feb 13, 2008 | 20.59 | 20.86 | 20.24 | 20.43 | 211,880 | +0.00(+0.00%) |
Feb 12, 2008 | 21.07 | 21.30 | 20.05 | 20.43 | 265,438 | -0.55(-2.62%) |
Feb 11, 2008 | 22.95 | 23.02 | 20.87 | 20.98 | 425,645 | -1.92(-8.38%) |
Feb 08, 2008 | 22.65 | 23.01 | 22.08 | 22.90 | 312,222 | +0.08(+0.35%) |
Feb 07, 2008 | 24.00 | 24.10 | 21.17 | 22.82 | 383,032 | -1.39(-5.74%) |
Feb 06, 2008 | 24.49 | 24.64 | 23.21 | 24.21 | 184,459 | -0.03(-0.12%) |
Feb 05, 2008 | 23.73 | 24.75 | 23.20 | 24.24 | 132,771 | +0.00(+0.00%) |
Feb 04, 2008 | 23.40 | 24.52 | 23.01 | 24.24 | 387,904 | +0.84(+3.59%) |