Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.53 | 24.38 | 23.41 | 23.51 | 366,093 | +0.01(+0.04%) |
Apr 29, 2008 | 23.59 | 24.43 | 23.41 | 23.50 | 651,836 | -0.42(-1.77%) |
Apr 28, 2008 | 23.48 | 23.93 | 23.38 | 23.93 | 885,836 | +0.32(+1.36%) |
Apr 25, 2008 | 22.50 | 23.77 | 22.30 | 23.61 | 543,305 | +0.96(+4.23%) |
Apr 24, 2008 | 22.80 | 23.02 | 22.42 | 22.65 | 272,928 | -0.10(-0.43%) |
Apr 23, 2008 | 22.45 | 22.85 | 22.37 | 22.75 | 263,870 | +0.39(+1.76%) |
Apr 22, 2008 | 21.89 | 22.92 | 21.89 | 22.35 | 315,477 | +0.31(+1.41%) |
Apr 21, 2008 | 22.37 | 22.60 | 21.69 | 22.04 | 443,712 | -0.52(-2.32%) |
Apr 18, 2008 | 22.89 | 23.07 | 22.42 | 22.57 | 305,727 | +0.09(+0.41%) |
Apr 17, 2008 | 22.88 | 23.37 | 22.28 | 22.47 | 305,614 | -0.41(-1.79%) |
Apr 16, 2008 | 22.37 | 22.93 | 21.81 | 22.88 | 243,423 | +0.74(+3.36%) |
Apr 15, 2008 | 21.91 | 22.26 | 21.50 | 22.14 | 121,456 | +0.42(+1.93%) |
Apr 14, 2008 | 21.69 | 22.17 | 21.32 | 21.72 | 261,651 | -0.02(-0.10%) |
Apr 11, 2008 | 21.89 | 22.49 | 21.61 | 21.74 | 242,294 | -0.32(-1.45%) |
Apr 10, 2008 | 22.34 | 22.70 | 21.96 | 22.06 | 419,034 | -0.49(-2.18%) |
Apr 09, 2008 | 23.02 | 23.15 | 22.55 | 22.55 | 260,381 | -0.39(-1.69%) |
Apr 08, 2008 | 22.44 | 23.09 | 22.44 | 22.94 | 198,535 | +0.41(+1.84%) |
Apr 07, 2008 | 22.65 | 22.87 | 22.43 | 22.52 | 169,943 | +0.05(+0.23%) |
Apr 04, 2008 | 22.49 | 23.01 | 22.35 | 22.47 | 228,508 | -0.05(-0.21%) |
Apr 03, 2008 | 23.02 | 23.28 | 22.35 | 22.52 | 363,664 | -0.73(-3.16%) |
Apr 02, 2008 | 23.12 | 23.53 | 22.96 | 23.25 | 272,876 | -0.11(-0.49%) |
Apr 01, 2008 | 23.26 | 23.37 | 22.91 | 23.37 | 283,418 | +0.29(+1.26%) |
Mar 31, 2008 | 22.41 | 23.17 | 22.21 | 23.08 | 589,532 | +0.77(+3.46%) |
Mar 28, 2008 | 22.06 | 22.73 | 21.99 | 22.31 | 383,600 | +0.23(+1.05%) |
Mar 27, 2008 | 22.76 | 22.76 | 22.03 | 22.07 | 385,549 | -0.81(-3.55%) |
Mar 26, 2008 | 22.86 | 23.00 | 22.50 | 22.89 | 202,007 | +0.02(+0.07%) |
Mar 25, 2008 | 22.55 | 23.16 | 22.55 | 22.87 | 265,699 | +0.36(+1.61%) |
Mar 24, 2008 | 21.87 | 22.65 | 21.85 | 22.51 | 321,575 | +0.64(+2.91%) |
Mar 21, 2008 | 21.78 | 22.17 | 21.62 | 21.87 | 836,112 | +0.00(+0.00%) |
Mar 20, 2008 | 21.78 | 22.17 | 21.62 | 21.87 | 836,112 | +0.29(+1.37%) |
Mar 19, 2008 | 22.62 | 22.80 | 21.57 | 21.58 | 452,930 | -1.00(-4.42%) |
Mar 18, 2008 | 21.91 | 22.62 | 21.80 | 22.58 | 387,020 | +1.12(+5.23%) |
Mar 17, 2008 | 21.73 | 21.75 | 21.00 | 21.45 | 462,012 | -0.36(-1.66%) |
Mar 14, 2008 | 22.95 | 23.24 | 21.74 | 21.82 | 650,767 | -1.04(-4.55%) |
Mar 13, 2008 | 22.02 | 22.90 | 21.75 | 22.86 | 429,375 | +0.70(+3.18%) |
Mar 12, 2008 | 22.66 | 22.76 | 22.10 | 22.15 | 334,594 | -0.44(-1.95%) |
Mar 11, 2008 | 22.54 | 22.76 | 21.84 | 22.59 | 454,778 | +0.80(+3.66%) |
Mar 10, 2008 | 22.74 | 22.77 | 21.74 | 21.80 | 266,655 | -0.96(-4.21%) |
Mar 07, 2008 | 22.40 | 22.99 | 22.40 | 22.75 | 370,901 | +0.11(+0.48%) |
Mar 06, 2008 | 22.31 | 23.35 | 22.31 | 22.64 | 551,342 | +0.08(+0.37%) |
Mar 05, 2008 | 22.67 | 23.11 | 22.30 | 22.56 | 517,817 | -0.05(-0.21%) |
Mar 04, 2008 | 23.65 | 23.65 | 22.58 | 22.61 | 706,836 | -1.36(-5.68%) |
Mar 03, 2008 | 24.20 | 24.20 | 23.39 | 23.97 | 469,740 | +0.04(+0.15%) |
Feb 29, 2008 | 24.55 | 24.68 | 23.81 | 23.93 | 444,651 | -0.54(-2.22%) |
Feb 28, 2008 | 23.85 | 24.70 | 23.76 | 24.48 | 474,785 | +0.54(+2.25%) |
Feb 27, 2008 | 24.43 | 25.17 | 23.79 | 23.94 | 877,373 | -0.41(-1.68%) |
Feb 26, 2008 | 23.31 | 24.44 | 23.31 | 24.35 | 619,124 | +1.05(+4.48%) |
Feb 25, 2008 | 22.43 | 23.42 | 22.33 | 23.30 | 420,257 | +0.84(+3.73%) |
Feb 22, 2008 | 22.66 | 22.75 | 21.80 | 22.46 | 367,130 | -0.21(-0.94%) |
Feb 21, 2008 | 22.95 | 23.26 | 22.56 | 22.67 | 259,208 | -0.23(-1.02%) |
Feb 20, 2008 | 23.09 | 23.09 | 22.55 | 22.91 | 295,434 | -0.25(-1.07%) |
Feb 19, 2008 | 23.68 | 23.68 | 22.93 | 23.16 | 318,828 | -0.07(-0.29%) |
Feb 18, 2008 | 23.18 | 23.54 | 22.86 | 23.22 | 250,119 | +0.00(+0.00%) |
Feb 15, 2008 | 23.18 | 23.54 | 22.86 | 23.22 | 250,119 | -0.21(-0.88%) |
Feb 14, 2008 | 24.00 | 24.60 | 23.14 | 23.43 | 541,240 | -0.40(-1.69%) |
Feb 13, 2008 | 23.77 | 23.89 | 23.32 | 23.83 | 326,496 | +0.35(+1.50%) |
Feb 12, 2008 | 23.79 | 23.87 | 23.23 | 23.48 | 741,622 | -0.84(-3.45%) |
Feb 11, 2008 | 24.63 | 24.70 | 23.89 | 24.32 | 494,791 | -0.06(-0.23%) |
Feb 08, 2008 | 24.40 | 24.60 | 24.19 | 24.38 | 493,747 | +0.12(+0.49%) |
Feb 07, 2008 | 24.78 | 25.19 | 23.74 | 24.26 | 1,914,637 | +0.64(+2.72%) |
Feb 06, 2008 | 23.60 | 24.25 | 23.47 | 23.62 | 348,755 | -0.11(-0.48%) |
Feb 05, 2008 | 23.89 | 23.94 | 23.39 | 23.73 | 477,798 | -0.21(-0.86%) |
Feb 04, 2008 | 24.24 | 24.31 | 23.80 | 23.94 | 427,148 | -0.30(-1.24%) |