Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.66 | 25.80 | 25.65 | 25.68 | 23,809 | +0.03(+0.11%) |
Apr 29, 2008 | 25.64 | 25.69 | 25.53 | 25.65 | 26,938 | -0.04(-0.15%) |
Apr 28, 2008 | 25.66 | 25.79 | 25.57 | 25.69 | 14,983 | +0.37(+1.45%) |
Apr 25, 2008 | 25.31 | 25.33 | 25.15 | 25.33 | 11,364 | +0.08(+0.33%) |
Apr 24, 2008 | 25.14 | 25.30 | 24.94 | 25.24 | 24,183 | -0.10(-0.41%) |
Apr 23, 2008 | 25.21 | 25.45 | 25.21 | 25.35 | 11,097 | +0.26(+1.05%) |
Apr 22, 2008 | 25.15 | 25.28 | 25.05 | 25.08 | 24,040 | -0.28(-1.10%) |
Apr 21, 2008 | 25.36 | 25.36 | 25.21 | 25.36 | 31,731 | +0.10(+0.41%) |
Apr 18, 2008 | 25.22 | 25.29 | 25.12 | 25.26 | 23,582 | +0.19(+0.74%) |
Apr 17, 2008 | 25.01 | 25.13 | 24.93 | 25.07 | 134,473 | -0.30(-1.19%) |
Apr 16, 2008 | 25.12 | 25.38 | 25.04 | 25.38 | 67,516 | +0.82(+3.32%) |
Apr 15, 2008 | 24.48 | 24.56 | 24.44 | 24.56 | 21,201 | +0.27(+1.13%) |
Apr 14, 2008 | 24.43 | 24.43 | 24.23 | 24.28 | 58,263 | -0.19(-0.78%) |
Apr 11, 2008 | 24.49 | 24.61 | 24.47 | 24.48 | 90,155 | -0.18(-0.71%) |
Apr 10, 2008 | 24.66 | 24.84 | 24.56 | 24.65 | 28,470 | -0.11(-0.44%) |
Apr 09, 2008 | 25.02 | 25.04 | 24.76 | 24.76 | 34,310 | -0.61(-2.42%) |
Apr 08, 2008 | 25.25 | 25.46 | 25.19 | 25.38 | 14,235 | -0.10(-0.41%) |
Apr 07, 2008 | 25.63 | 25.72 | 25.48 | 25.48 | 46,902 | +0.02(+0.09%) |
Apr 04, 2008 | 25.46 | 25.55 | 25.34 | 25.46 | 4,927 | -0.08(-0.30%) |
Apr 03, 2008 | 25.26 | 25.54 | 25.22 | 25.53 | 8,212 | +0.19(+0.73%) |
Apr 02, 2008 | 25.36 | 25.50 | 25.21 | 25.35 | 11,680 | +0.09(+0.34%) |
Apr 01, 2008 | 24.83 | 25.27 | 24.82 | 25.26 | 32,485 | +0.86(+3.54%) |
Mar 31, 2008 | 24.11 | 24.49 | 24.11 | 24.40 | 24,637 | +0.56(+2.34%) |
Mar 28, 2008 | 24.18 | 24.21 | 23.84 | 23.84 | 41,694 | -0.11(-0.48%) |
Mar 27, 2008 | 24.17 | 24.20 | 23.93 | 23.96 | 25,340 | +0.00(+0.01%) |
Mar 26, 2008 | 23.87 | 24.04 | 23.80 | 23.95 | 16,242 | -0.06(-0.26%) |
Mar 25, 2008 | 23.72 | 24.05 | 23.71 | 24.02 | 20,440 | +0.46(+1.96%) |
Mar 24, 2008 | 23.24 | 23.73 | 23.24 | 23.55 | 29,930 | +0.78(+3.41%) |
Mar 21, 2008 | 22.70 | 22.78 | 22.52 | 22.78 | 74,277 | +0.00(+0.00%) |
Mar 20, 2008 | 22.70 | 22.78 | 22.52 | 22.78 | 74,277 | -0.20(-0.88%) |
Mar 19, 2008 | 23.71 | 23.74 | 22.95 | 22.98 | 80,026 | -0.93(-3.90%) |
Mar 18, 2008 | 23.32 | 23.91 | 23.32 | 23.91 | 45,632 | +1.10(+4.80%) |
Mar 17, 2008 | 22.32 | 22.95 | 22.32 | 22.82 | 52,742 | -0.31(-1.35%) |
Mar 14, 2008 | 23.76 | 23.76 | 22.94 | 23.13 | 52,925 | -0.78(-3.25%) |
Mar 13, 2008 | 23.42 | 23.95 | 23.32 | 23.91 | 29,017 | +0.12(+0.48%) |
Mar 12, 2008 | 24.06 | 24.08 | 23.79 | 23.79 | 66,795 | -0.21(-0.89%) |
Mar 11, 2008 | 23.92 | 24.04 | 23.56 | 24.01 | 29,200 | +0.83(+3.57%) |
Mar 10, 2008 | 23.52 | 23.52 | 23.08 | 23.18 | 66,612 | -0.13(-0.54%) |
Mar 07, 2008 | 23.56 | 23.75 | 23.17 | 23.30 | 59,951 | -0.81(-3.34%) |
Mar 06, 2008 | 24.49 | 24.49 | 24.03 | 24.11 | 17,894 | -0.33(-1.36%) |
Mar 05, 2008 | 24.33 | 24.58 | 24.22 | 24.44 | 23,725 | +0.38(+1.59%) |
Mar 04, 2008 | 24.11 | 24.25 | 23.80 | 24.06 | 45,807 | -0.63(-2.55%) |
Mar 03, 2008 | 24.72 | 24.74 | 24.44 | 24.69 | 42,157 | +0.01(+0.02%) |
Feb 29, 2008 | 25.09 | 25.09 | 24.68 | 24.68 | 47,523 | -0.82(-3.22%) |
Feb 28, 2008 | 25.54 | 25.56 | 25.39 | 25.51 | 31,390 | +0.04(+0.17%) |
Feb 27, 2008 | 25.31 | 25.58 | 25.31 | 25.46 | 25,915 | +0.23(+0.91%) |
Feb 26, 2008 | 24.89 | 25.64 | 24.84 | 25.23 | 23,360 | +0.43(+1.75%) |
Feb 25, 2008 | 24.46 | 24.80 | 24.32 | 24.80 | 30,660 | +0.47(+1.91%) |
Feb 22, 2008 | 24.41 | 24.44 | 23.98 | 24.33 | 38,690 | -0.02(-0.09%) |
Feb 21, 2008 | 24.67 | 24.67 | 24.29 | 24.36 | 37,812 | -0.32(-1.29%) |
Feb 20, 2008 | 24.27 | 24.76 | 24.27 | 24.67 | 23,177 | -0.20(-0.79%) |
Feb 19, 2008 | 25.23 | 25.24 | 24.87 | 24.87 | 54,020 | +0.13(+0.53%) |
Feb 18, 2008 | 24.66 | 24.74 | 24.50 | 24.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.66 | 24.74 | 24.50 | 24.74 | 13,505 | +0.28(+1.14%) |
Feb 14, 2008 | 24.80 | 24.85 | 24.45 | 24.46 | 53,129 | -0.12(-0.47%) |
Feb 13, 2008 | 24.58 | 24.70 | 24.31 | 24.58 | 59,312 | +0.08(+0.32%) |
Feb 12, 2008 | 24.51 | 24.84 | 24.49 | 24.50 | 61,867 | +0.32(+1.34%) |
Feb 11, 2008 | 24.16 | 24.22 | 23.85 | 24.18 | 59,677 | +0.01(+0.05%) |
Feb 08, 2008 | 25.23 | 25.23 | 23.97 | 24.16 | 104,025 | -0.03(-0.14%) |
Feb 07, 2008 | 24.15 | 24.31 | 24.04 | 24.20 | 20,622 | +0.00(+0.01%) |
Feb 06, 2008 | 24.71 | 24.75 | 24.18 | 24.19 | 33,032 | -0.52(-2.09%) |
Feb 05, 2008 | 25.07 | 25.07 | 24.66 | 24.71 | 58,765 | -0.88(-3.45%) |
Feb 04, 2008 | 25.93 | 25.93 | 25.59 | 25.59 | 21,900 | -0.24(-0.91%) |