Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.94 | 24.10 | 23.66 | 23.94 | 23,709 | +0.79(+3.41%) |
Apr 29, 2008 | 23.15 | 23.35 | 23.10 | 23.15 | 15,312 | +0.04(+0.17%) |
Apr 28, 2008 | 23.11 | 23.35 | 23.00 | 23.11 | 11,481 | -0.60(-2.53%) |
Apr 25, 2008 | 23.57 | 24.00 | 23.71 | 23.71 | 16,424 | +0.14(+0.59%) |
Apr 24, 2008 | 23.57 | 23.90 | 23.40 | 23.57 | 11,981 | -0.26(-1.09%) |
Apr 23, 2008 | 23.83 | 24.00 | 23.70 | 23.83 | 36,926 | +0.02(+0.08%) |
Apr 22, 2008 | 23.81 | 24.05 | 23.76 | 23.81 | 25,632 | +0.45(+1.93%) |
Apr 21, 2008 | 23.36 | 23.69 | 23.35 | 23.36 | 24,357 | -0.01(-0.04%) |
Apr 18, 2008 | 23.37 | 23.68 | 23.35 | 23.37 | 16,875 | -0.38(-1.60%) |
Apr 17, 2008 | 23.75 | 23.94 | 23.65 | 23.75 | 24,622 | -0.30(-1.25%) |
Apr 16, 2008 | 24.05 | 24.10 | 23.95 | 24.05 | 14,023 | +0.00(+0.00%) |
Apr 15, 2008 | 24.05 | 24.10 | 24.00 | 24.05 | 21,273 | -0.56(-2.28%) |
Apr 14, 2008 | 24.46 | 24.95 | 24.61 | 24.61 | 8,780 | +0.15(+0.61%) |
Apr 11, 2008 | 24.50 | 25.00 | 24.25 | 24.46 | 19,939 | -0.04(-0.16%) |
Apr 10, 2008 | 24.50 | 24.80 | 24.49 | 24.50 | 14,017 | -0.16(-0.65%) |
Apr 09, 2008 | 24.66 | 24.95 | 24.50 | 24.66 | 10,066 | +0.39(+1.61%) |
Apr 08, 2008 | 24.92 | 24.64 | 24.26 | 24.27 | 16,706 | -0.65(-2.61%) |
Apr 07, 2008 | 24.92 | 25.20 | 24.85 | 24.92 | 12,444 | -0.03(-0.12%) |
Apr 04, 2008 | 24.95 | 25.30 | 24.95 | 24.95 | 18,563 | -1.06(-4.08%) |
Apr 03, 2008 | 26.01 | 26.60 | 26.01 | 26.01 | 11,970 | -0.59(-2.22%) |
Apr 02, 2008 | 26.41 | 26.80 | 26.35 | 26.60 | 26,276 | +0.19(+0.72%) |
Apr 01, 2008 | 26.55 | 27.00 | 26.25 | 26.41 | 35,049 | -0.14(-0.53%) |
Mar 31, 2008 | 26.55 | 26.55 | 26.25 | 26.55 | 30,370 | +0.55(+2.12%) |
Mar 28, 2008 | 25.94 | 26.26 | 25.95 | 26.00 | 15,891 | +0.06(+0.23%) |
Mar 27, 2008 | 25.65 | 26.10 | 25.70 | 25.94 | 24,368 | +0.29(+1.13%) |
Mar 26, 2008 | 25.51 | 26.10 | 25.65 | 25.65 | 42,308 | -0.01(-0.04%) |
Mar 25, 2008 | 5.510 | 25.66 | 25.66 | 25.66 | 6,056 | +0.00(+0.00%) |
Mar 24, 2008 | 26.30 | 25.95 | 25.41 | 25.66 | 20,737 | -0.64(-2.43%) |
Mar 21, 2008 | 26.30 | 26.40 | 25.75 | 26.30 | 23,065 | +0.00(+0.00%) |
Mar 20, 2008 | 26.30 | 26.40 | 25.75 | 26.30 | 23,065 | +0.40(+1.54%) |
Mar 19, 2008 | 25.90 | 26.50 | 25.83 | 25.90 | 20,391 | -0.95(-3.54%) |
Mar 18, 2008 | 25.56 | 26.85 | 26.25 | 26.85 | 37,255 | +1.29(+5.05%) |
Mar 17, 2008 | 25.56 | 26.05 | 25.55 | 25.56 | 28,575 | +0.65(+2.61%) |
Mar 14, 2008 | 24.87 | 25.25 | 24.66 | 24.91 | 32,039 | +0.04(+0.16%) |
Mar 13, 2008 | 25.10 | 25.20 | 24.25 | 24.87 | 39,014 | -0.23(-0.92%) |
Mar 12, 2008 | 25.10 | 25.40 | 25.00 | 25.10 | 17,347 | +0.84(+3.46%) |
Mar 11, 2008 | 24.26 | 24.60 | 24.05 | 24.26 | 28,422 | -0.34(-1.38%) |
Mar 10, 2008 | 24.60 | 24.71 | 24.55 | 24.60 | 42,594 | +1.04(+4.41%) |
Mar 07, 2008 | 23.56 | 24.04 | 23.51 | 23.56 | 21,946 | +0.95(+4.20%) |
Mar 06, 2008 | 22.27 | 23.25 | 22.60 | 22.61 | 35,974 | +0.34(+1.53%) |
Mar 05, 2008 | 22.30 | 22.60 | 22.20 | 22.27 | 22,905 | -0.03(-0.13%) |
Mar 04, 2008 | 22.30 | 22.55 | 22.25 | 22.30 | 31,656 | -0.16(-0.71%) |
Mar 03, 2008 | 22.46 | 22.70 | 22.35 | 22.46 | 15,641 | +0.06(+0.27%) |
Feb 29, 2008 | 22.30 | 22.80 | 22.40 | 22.40 | 17,367 | +0.10(+0.45%) |
Feb 28, 2008 | 22.30 | 22.50 | 22.30 | 22.30 | 19,752 | -0.15(-0.67%) |
Feb 27, 2008 | 22.45 | 22.75 | 22.25 | 22.45 | 27,763 | +0.44(+2.00%) |
Feb 26, 2008 | 22.01 | 22.41 | 21.70 | 22.01 | 17,773 | -0.29(-1.30%) |
Feb 25, 2008 | 22.30 | 22.65 | 22.21 | 22.30 | 22,309 | +0.20(+0.90%) |
Feb 22, 2008 | 21.91 | 22.35 | 21.90 | 22.10 | 33,286 | +0.19(+0.87%) |
Feb 21, 2008 | 21.48 | 22.25 | 21.90 | 21.91 | 33,470 | +0.43(+2.00%) |
Feb 20, 2008 | 21.70 | 21.65 | 21.31 | 21.48 | 22,374 | -0.22(-1.01%) |
Feb 19, 2008 | 21.51 | 21.75 | 21.51 | 21.70 | 22,981 | +0.19(+0.88%) |
Feb 18, 2008 | 21.51 | 22.04 | 21.50 | 21.51 | 25,759 | +0.00(+0.00%) |
Feb 15, 2008 | 21.51 | 22.04 | 21.50 | 21.51 | 25,759 | -0.51(-2.32%) |
Feb 14, 2008 | 22.02 | 22.16 | 22.02 | 22.02 | 19,809 | -0.94(-4.09%) |
Feb 13, 2008 | 22.96 | 23.05 | 22.65 | 22.96 | 49,407 | +0.06(+0.26%) |
Feb 12, 2008 | 22.90 | 23.20 | 22.66 | 22.90 | 30,847 | +0.18(+0.79%) |
Feb 11, 2008 | 22.72 | 22.95 | 22.71 | 22.72 | 15,932 | +0.16(+0.71%) |
Feb 08, 2008 | 22.56 | 22.90 | 22.55 | 22.56 | 11,634 | +0.05(+0.22%) |
Feb 07, 2008 | 22.90 | 22.88 | 22.50 | 22.51 | 21,994 | -0.39(-1.70%) |
Feb 06, 2008 | 22.90 | 23.25 | 22.90 | 22.90 | 29,166 | -0.42(-1.80%) |
Feb 05, 2008 | 23.21 | 23.65 | 23.32 | 23.32 | 16,781 | +0.11(+0.47%) |
Feb 04, 2008 | 23.35 | 23.50 | 23.15 | 23.21 | 16,699 | -0.14(-0.60%) |