Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.12 | 24.27 | 23.92 | 23.92 | 154,141 | -0.12(-0.48%) |
Apr 29, 2008 | 24.04 | 24.12 | 23.98 | 24.04 | 58,446 | -0.12(-0.48%) |
Apr 28, 2008 | 24.21 | 24.23 | 24.12 | 24.15 | 42,448 | +0.02(+0.09%) |
Apr 25, 2008 | 24.02 | 24.16 | 23.87 | 24.13 | 51,074 | +0.13(+0.52%) |
Apr 24, 2008 | 23.78 | 24.10 | 23.65 | 24.00 | 54,293 | +0.21(+0.89%) |
Apr 23, 2008 | 23.81 | 23.93 | 23.73 | 23.79 | 20,429 | +0.02(+0.07%) |
Apr 22, 2008 | 23.83 | 23.86 | 23.71 | 23.78 | 6,938 | -0.20(-0.82%) |
Apr 21, 2008 | 23.96 | 23.98 | 23.87 | 23.97 | 24,737 | -0.06(-0.23%) |
Apr 18, 2008 | 24.03 | 24.08 | 23.92 | 24.03 | 77,643 | +0.44(+1.87%) |
Apr 17, 2008 | 23.53 | 23.64 | 23.46 | 23.59 | 128,284 | +0.01(+0.03%) |
Apr 16, 2008 | 23.41 | 23.59 | 23.39 | 23.58 | 39,518 | +0.51(+2.23%) |
Apr 15, 2008 | 23.10 | 23.11 | 22.89 | 23.07 | 121,448 | +0.12(+0.53%) |
Apr 14, 2008 | 22.93 | 23.09 | 22.93 | 22.94 | 53,488 | -0.10(-0.43%) |
Apr 11, 2008 | 23.25 | 23.29 | 22.99 | 23.04 | 249,696 | -0.46(-1.95%) |
Apr 10, 2008 | 23.33 | 23.60 | 23.33 | 23.50 | 59,328 | +0.12(+0.51%) |
Apr 09, 2008 | 23.50 | 23.50 | 23.31 | 23.38 | 15,477 | -0.23(-0.97%) |
Apr 08, 2008 | 23.51 | 23.65 | 23.51 | 23.61 | 136,713 | -0.07(-0.31%) |
Apr 07, 2008 | 23.84 | 23.90 | 23.68 | 23.68 | 29,922 | +0.04(+0.16%) |
Apr 04, 2008 | 23.67 | 23.80 | 23.59 | 23.64 | 27,342 | +0.01(+0.06%) |
Apr 03, 2008 | 23.49 | 23.68 | 23.49 | 23.63 | 57,780 | +0.03(+0.12%) |
Apr 02, 2008 | 23.62 | 23.72 | 23.54 | 23.60 | 45,399 | -0.02(-0.08%) |
Apr 01, 2008 | 23.13 | 23.62 | 23.13 | 23.62 | 249,180 | +0.83(+3.63%) |
Mar 31, 2008 | 22.64 | 22.89 | 22.64 | 22.79 | 161,993 | +0.12(+0.54%) |
Mar 28, 2008 | 22.95 | 22.95 | 22.64 | 22.67 | 152,190 | -0.23(-0.99%) |
Mar 27, 2008 | 23.18 | 23.18 | 22.90 | 22.90 | 82,544 | -0.14(-0.62%) |
Mar 26, 2008 | 23.17 | 23.21 | 23.04 | 23.04 | 333,272 | -0.26(-1.13%) |
Mar 25, 2008 | 23.24 | 23.40 | 23.13 | 23.30 | 544,286 | -0.05(-0.22%) |
Mar 24, 2008 | 23.05 | 23.49 | 23.05 | 23.35 | 62,424 | +0.37(+1.60%) |
Mar 21, 2008 | 22.51 | 22.98 | 22.44 | 22.98 | 144,761 | +0.00(+0.00%) |
Mar 20, 2008 | 22.51 | 22.98 | 22.44 | 22.98 | 144,761 | +0.51(+2.28%) |
Mar 19, 2008 | 23.15 | 23.15 | 22.47 | 22.47 | 485,979 | -0.51(-2.20%) |
Mar 18, 2008 | 22.54 | 22.98 | 22.47 | 22.98 | 227,512 | +0.85(+3.85%) |
Mar 17, 2008 | 21.74 | 22.25 | 21.74 | 22.13 | 560,784 | -0.23(-1.01%) |
Mar 14, 2008 | 22.92 | 22.92 | 22.07 | 22.35 | 2,523,274 | -0.38(-1.65%) |
Mar 13, 2008 | 22.32 | 22.85 | 22.17 | 22.73 | 715,039 | +0.10(+0.45%) |
Mar 12, 2008 | 22.85 | 23.02 | 22.61 | 22.63 | 214,615 | -0.17(-0.75%) |
Mar 11, 2008 | 22.61 | 22.80 | 22.26 | 22.80 | 777,979 | +0.77(+3.50%) |
Mar 10, 2008 | 22.33 | 22.36 | 22.02 | 22.03 | 932,233 | -0.34(-1.52%) |
Mar 07, 2008 | 22.37 | 22.72 | 22.20 | 22.37 | 747,025 | -0.15(-0.68%) |
Mar 06, 2008 | 22.96 | 22.96 | 22.52 | 22.52 | 722,262 | -0.57(-2.45%) |
Mar 05, 2008 | 23.04 | 23.23 | 22.84 | 23.09 | 1,174,707 | +0.12(+0.51%) |
Mar 04, 2008 | 22.80 | 23.02 | 22.63 | 22.97 | 580,389 | -0.07(-0.29%) |
Mar 03, 2008 | 22.95 | 23.10 | 22.83 | 23.04 | 475,975 | +0.03(+0.14%) |
Feb 29, 2008 | 23.44 | 23.44 | 22.93 | 23.01 | 295,095 | -0.66(-2.79%) |
Feb 28, 2008 | 23.72 | 23.81 | 23.58 | 23.67 | 561,156 | -0.20(-0.85%) |
Feb 27, 2008 | 23.90 | 24.04 | 23.78 | 23.87 | 426,134 | -0.04(-0.16%) |
Feb 26, 2008 | 23.63 | 23.99 | 23.59 | 23.91 | 1,700,927 | +0.17(+0.73%) |
Feb 25, 2008 | 23.41 | 23.74 | 23.28 | 23.74 | 1,692,156 | +0.36(+1.53%) |
Feb 22, 2008 | 23.31 | 23.38 | 22.98 | 23.38 | 553,046 | +0.20(+0.86%) |
Feb 21, 2008 | 23.60 | 23.60 | 23.17 | 23.18 | 1,610,128 | -0.29(-1.22%) |
Feb 20, 2008 | 23.18 | 23.55 | 23.15 | 23.47 | 506,615 | +0.16(+0.69%) |
Feb 19, 2008 | 23.60 | 23.60 | 23.25 | 23.30 | 386,018 | -0.01(-0.03%) |
Feb 18, 2008 | 23.26 | 23.31 | 23.11 | 23.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.26 | 23.31 | 23.11 | 23.31 | 447,286 | +0.00(+0.02%) |
Feb 14, 2008 | 23.69 | 23.69 | 23.29 | 23.31 | 363,710 | -0.29(-1.25%) |
Feb 13, 2008 | 23.53 | 23.64 | 23.40 | 23.60 | 86,671 | +0.30(+1.27%) |
Feb 12, 2008 | 23.27 | 23.53 | 23.15 | 23.30 | 577,309 | +0.15(+0.65%) |
Feb 11, 2008 | 22.99 | 23.17 | 22.83 | 23.15 | 439,032 | +0.16(+0.72%) |
Feb 08, 2008 | 23.11 | 23.14 | 22.83 | 22.99 | 675,830 | -0.11(-0.49%) |
Feb 07, 2008 | 22.99 | 23.17 | 22.84 | 23.10 | 183,660 | +0.24(+1.03%) |
Feb 06, 2008 | 23.17 | 23.31 | 22.86 | 22.86 | 333,272 | -0.24(-1.03%) |
Feb 05, 2008 | 23.45 | 23.52 | 23.10 | 23.10 | 614,438 | -0.70(-2.95%) |
Feb 04, 2008 | 24.01 | 24.01 | 23.80 | 23.80 | 171,279 | -0.24(-1.00%) |