Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.59 | 24.16 | 23.59 | 24.05 | 255,751 | +0.42(+1.79%) |
Apr 29, 2008 | 24.21 | 24.36 | 23.53 | 23.62 | 479,831 | -0.72(-2.95%) |
Apr 28, 2008 | 24.83 | 24.91 | 24.31 | 24.34 | 586,927 | -0.52(-2.08%) |
Apr 25, 2008 | 24.65 | 25.25 | 24.62 | 24.86 | 655,502 | +0.14(+0.57%) |
Apr 24, 2008 | 24.88 | 25.11 | 24.65 | 24.72 | 444,539 | -0.14(-0.57%) |
Apr 23, 2008 | 25.38 | 25.39 | 24.74 | 24.86 | 539,159 | -0.25(-0.98%) |
Apr 22, 2008 | 25.13 | 25.32 | 24.99 | 25.10 | 742,112 | -0.18(-0.72%) |
Apr 21, 2008 | 25.30 | 25.37 | 25.00 | 25.29 | 387,755 | +0.14(+0.54%) |
Apr 18, 2008 | 25.47 | 25.50 | 25.05 | 25.15 | 192,103 | +0.02(+0.09%) |
Apr 17, 2008 | 25.18 | 25.29 | 24.91 | 25.13 | 229,362 | -0.07(-0.28%) |
Apr 16, 2008 | 25.02 | 25.49 | 24.97 | 25.20 | 190,761 | +0.31(+1.23%) |
Apr 15, 2008 | 24.59 | 25.06 | 24.51 | 24.89 | 1,514,971 | +0.34(+1.37%) |
Apr 14, 2008 | 25.03 | 25.24 | 24.49 | 24.56 | 437,776 | -0.51(-2.02%) |
Apr 11, 2008 | 26.33 | 26.34 | 24.95 | 25.06 | 776,095 | -1.78(-6.64%) |
Apr 10, 2008 | 27.23 | 27.32 | 26.51 | 26.85 | 573,317 | -0.34(-1.26%) |
Apr 09, 2008 | 28.28 | 28.39 | 26.94 | 27.19 | 634,677 | -1.09(-3.85%) |
Apr 08, 2008 | 27.92 | 28.35 | 27.92 | 28.28 | 452,637 | -0.11(-0.37%) |
Apr 07, 2008 | 28.05 | 28.82 | 27.96 | 28.38 | 281,814 | +0.44(+1.56%) |
Apr 04, 2008 | 27.85 | 28.60 | 27.57 | 27.95 | 327,707 | -0.02(-0.08%) |
Apr 03, 2008 | 27.80 | 28.20 | 27.69 | 27.97 | 213,995 | +0.01(+0.04%) |
Apr 02, 2008 | 27.40 | 28.45 | 27.21 | 27.96 | 370,349 | +0.51(+1.84%) |
Apr 01, 2008 | 26.91 | 27.78 | 26.86 | 27.45 | 338,755 | +0.98(+3.69%) |
Mar 31, 2008 | 26.21 | 26.73 | 25.80 | 26.47 | 577,227 | +0.29(+1.10%) |
Mar 28, 2008 | 27.04 | 27.11 | 25.99 | 26.19 | 217,394 | -0.74(-2.73%) |
Mar 27, 2008 | 26.97 | 27.38 | 26.73 | 26.92 | 125,609 | +0.16(+0.59%) |
Mar 26, 2008 | 26.87 | 26.94 | 26.57 | 26.76 | 190,879 | -0.11(-0.39%) |
Mar 25, 2008 | 26.36 | 27.03 | 26.33 | 26.87 | 120,340 | +0.36(+1.38%) |
Mar 24, 2008 | 25.52 | 26.80 | 25.52 | 26.50 | 362,041 | +1.02(+4.02%) |
Mar 21, 2008 | 25.45 | 25.67 | 24.87 | 25.48 | 224,533 | +0.00(+0.00%) |
Mar 20, 2008 | 25.45 | 25.67 | 24.87 | 25.48 | 224,533 | -0.06(-0.23%) |
Mar 19, 2008 | 26.77 | 26.87 | 25.52 | 25.54 | 262,097 | -1.26(-4.70%) |
Mar 18, 2008 | 25.77 | 26.88 | 25.70 | 26.80 | 345,894 | +1.51(+5.98%) |
Mar 17, 2008 | 24.86 | 25.75 | 24.65 | 25.29 | 326,857 | -0.19(-0.74%) |
Mar 14, 2008 | 25.83 | 26.06 | 24.88 | 25.47 | 367,650 | -0.38(-1.48%) |
Mar 13, 2008 | 24.73 | 25.88 | 24.50 | 25.86 | 400,812 | +0.55(+2.19%) |
Mar 12, 2008 | 25.69 | 26.17 | 25.25 | 25.30 | 397,905 | -0.41(-1.58%) |
Mar 11, 2008 | 24.87 | 25.83 | 24.83 | 25.71 | 209,661 | +1.03(+4.17%) |
Mar 10, 2008 | 25.48 | 25.98 | 24.46 | 24.68 | 370,370 | -0.94(-3.65%) |
Mar 07, 2008 | 25.74 | 25.97 | 25.22 | 25.62 | 360,341 | -0.53(-2.03%) |
Mar 06, 2008 | 26.99 | 27.26 | 25.98 | 26.15 | 706,916 | -0.84(-3.12%) |
Mar 05, 2008 | 26.30 | 27.05 | 25.86 | 26.99 | 484,761 | +0.75(+2.85%) |
Mar 04, 2008 | 26.88 | 27.00 | 25.90 | 26.24 | 441,869 | -0.66(-2.47%) |
Mar 03, 2008 | 26.83 | 27.04 | 26.23 | 26.90 | 512,127 | -0.14(-0.52%) |
Feb 29, 2008 | 28.23 | 28.36 | 26.94 | 27.05 | 206,346 | -1.28(-4.51%) |
Feb 28, 2008 | 28.36 | 28.78 | 28.26 | 28.32 | 239,151 | -0.46(-1.59%) |
Feb 27, 2008 | 28.76 | 28.93 | 28.36 | 28.78 | 1,022,215 | +0.01(+0.02%) |
Feb 26, 2008 | 28.18 | 28.93 | 27.23 | 28.78 | 395,526 | +0.54(+1.92%) |
Feb 25, 2008 | 28.17 | 28.37 | 27.68 | 28.23 | 389,407 | +0.03(+0.10%) |
Feb 22, 2008 | 28.12 | 28.20 | 27.68 | 28.20 | 229,972 | +0.13(+0.46%) |
Feb 21, 2008 | 27.78 | 28.24 | 27.55 | 28.08 | 425,271 | +0.40(+1.45%) |
Feb 20, 2008 | 27.07 | 27.73 | 26.73 | 27.68 | 555,300 | +0.68(+2.51%) |
Feb 19, 2008 | 26.46 | 27.78 | 26.46 | 27.00 | 654,054 | +0.66(+2.50%) |
Feb 18, 2008 | 26.73 | 26.97 | 26.03 | 26.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.73 | 26.97 | 26.03 | 26.34 | 392,636 | -0.45(-1.67%) |
Feb 14, 2008 | 26.82 | 26.98 | 26.05 | 26.79 | 283,174 | +0.20(+0.75%) |
Feb 13, 2008 | 26.69 | 26.69 | 26.33 | 26.59 | 332,126 | +0.18(+0.67%) |
Feb 12, 2008 | 26.26 | 27.00 | 26.24 | 26.41 | 575,828 | +0.32(+1.24%) |
Feb 11, 2008 | 26.24 | 26.57 | 25.51 | 26.09 | 1,143,988 | -0.09(-0.36%) |
Feb 08, 2008 | 26.29 | 27.15 | 25.86 | 26.18 | 1,646,516 | -0.13(-0.49%) |
Feb 07, 2008 | 25.49 | 26.43 | 25.17 | 26.31 | 770,145 | +0.82(+3.23%) |
Feb 06, 2008 | 24.52 | 25.72 | 24.52 | 25.49 | 605,952 | +0.92(+3.76%) |
Feb 05, 2008 | 25.11 | 25.20 | 24.52 | 24.56 | 297,528 | -0.74(-2.93%) |
Feb 04, 2008 | 25.33 | 26.42 | 25.22 | 25.30 | 323,627 | -0.23(-0.90%) |