Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.78 | 22.26 | 21.03 | 21.59 | 64,751 | -0.02(-0.09%) |
Apr 29, 2008 | 21.93 | 22.01 | 20.96 | 21.61 | 51,423 | -0.22(-1.01%) |
Apr 28, 2008 | 21.99 | 22.50 | 20.99 | 21.83 | 34,962 | -0.15(-0.68%) |
Apr 25, 2008 | 21.30 | 22.29 | 21.12 | 21.98 | 72,277 | +0.72(+3.39%) |
Apr 24, 2008 | 20.76 | 21.48 | 20.53 | 21.26 | 49,190 | +0.66(+3.20%) |
Apr 23, 2008 | 21.29 | 21.63 | 20.54 | 20.60 | 60,968 | -0.55(-2.60%) |
Apr 22, 2008 | 22.29 | 22.29 | 20.84 | 21.15 | 50,120 | -1.29(-5.75%) |
Apr 21, 2008 | 23.07 | 23.07 | 22.09 | 22.44 | 43,548 | -0.61(-2.65%) |
Apr 18, 2008 | 22.71 | 23.69 | 22.60 | 23.05 | 43,515 | +0.84(+3.78%) |
Apr 17, 2008 | 22.59 | 22.66 | 21.84 | 22.21 | 60,704 | -0.44(-1.94%) |
Apr 16, 2008 | 21.84 | 22.85 | 21.63 | 22.65 | 46,829 | +1.12(+5.20%) |
Apr 15, 2008 | 21.18 | 21.57 | 20.75 | 21.53 | 30,830 | +0.65(+3.11%) |
Apr 14, 2008 | 21.10 | 21.11 | 20.56 | 20.88 | 40,790 | -0.27(-1.28%) |
Apr 11, 2008 | 22.24 | 23.21 | 21.09 | 21.15 | 95,337 | -1.40(-6.21%) |
Apr 10, 2008 | 22.91 | 23.34 | 22.47 | 22.55 | 30,484 | -0.32(-1.40%) |
Apr 09, 2008 | 23.37 | 23.77 | 22.75 | 22.87 | 39,026 | -0.46(-1.97%) |
Apr 08, 2008 | 24.00 | 25.39 | 23.33 | 23.33 | 53,702 | -0.65(-2.71%) |
Apr 07, 2008 | 25.47 | 25.64 | 23.92 | 23.98 | 71,571 | -1.26(-4.99%) |
Apr 04, 2008 | 23.33 | 25.45 | 23.01 | 25.24 | 86,268 | +2.16(+9.36%) |
Apr 03, 2008 | 22.79 | 23.68 | 22.79 | 23.08 | 56,407 | +0.12(+0.52%) |
Apr 02, 2008 | 25.38 | 26.39 | 22.80 | 22.96 | 88,509 | -2.46(-9.68%) |
Apr 01, 2008 | 24.39 | 25.47 | 23.60 | 25.42 | 25,287 | +1.58(+6.63%) |
Mar 31, 2008 | 24.24 | 24.29 | 23.61 | 23.84 | 14,750 | -0.26(-1.08%) |
Mar 28, 2008 | 24.04 | 24.81 | 24.01 | 24.10 | 40,094 | -0.31(-1.27%) |
Mar 27, 2008 | 24.97 | 24.97 | 24.07 | 24.41 | 29,985 | -0.42(-1.69%) |
Mar 26, 2008 | 24.13 | 25.10 | 24.13 | 24.83 | 25,570 | +0.49(+2.01%) |
Mar 25, 2008 | 24.69 | 24.90 | 24.20 | 24.34 | 61,182 | -0.30(-1.22%) |
Mar 24, 2008 | 23.21 | 24.87 | 23.21 | 24.64 | 44,088 | +1.70(+7.41%) |
Mar 21, 2008 | 22.67 | 23.61 | 22.06 | 22.94 | 169,503 | +0.00(+0.00%) |
Mar 20, 2008 | 22.67 | 23.61 | 22.06 | 22.94 | 169,503 | +0.66(+2.96%) |
Mar 19, 2008 | 23.55 | 24.77 | 22.28 | 22.28 | 41,470 | -1.06(-4.54%) |
Mar 18, 2008 | 22.38 | 23.34 | 21.54 | 23.34 | 36,599 | +1.56(+7.16%) |
Mar 17, 2008 | 21.46 | 22.47 | 21.14 | 21.78 | 23,731 | -0.18(-0.82%) |
Mar 14, 2008 | 23.12 | 23.12 | 21.75 | 21.96 | 66,022 | -0.88(-3.85%) |
Mar 13, 2008 | 22.27 | 23.86 | 21.71 | 22.84 | 45,162 | +0.23(+1.02%) |
Mar 12, 2008 | 23.65 | 23.93 | 22.47 | 22.61 | 45,761 | -1.14(-4.80%) |
Mar 11, 2008 | 22.81 | 24.19 | 21.26 | 23.75 | 50,011 | +1.57(+7.08%) |
Mar 10, 2008 | 22.38 | 22.69 | 21.96 | 22.18 | 29,172 | -0.03(-0.14%) |
Mar 07, 2008 | 22.79 | 23.13 | 21.41 | 22.21 | 57,888 | -0.77(-3.35%) |
Mar 06, 2008 | 24.25 | 24.85 | 22.95 | 22.98 | 31,428 | -1.31(-5.39%) |
Mar 05, 2008 | 24.00 | 24.96 | 24.00 | 24.29 | 50,066 | +0.56(+2.36%) |
Mar 04, 2008 | 23.53 | 24.54 | 23.36 | 23.73 | 49,909 | -0.13(-0.54%) |
Mar 03, 2008 | 24.23 | 24.92 | 23.59 | 23.86 | 37,143 | -0.40(-1.65%) |
Feb 29, 2008 | 24.51 | 24.61 | 23.61 | 24.26 | 66,236 | -0.60(-2.41%) |
Feb 28, 2008 | 25.14 | 26.15 | 24.31 | 24.86 | 56,523 | -0.15(-0.60%) |
Feb 27, 2008 | 24.35 | 25.58 | 23.50 | 25.01 | 51,289 | +0.30(+1.21%) |
Feb 26, 2008 | 24.17 | 25.18 | 24.17 | 24.71 | 50,484 | +0.44(+1.81%) |
Feb 25, 2008 | 24.57 | 24.70 | 23.39 | 24.27 | 28,451 | -0.25(-1.02%) |
Feb 22, 2008 | 25.48 | 25.48 | 23.66 | 24.52 | 39,849 | -0.26(-1.05%) |
Feb 21, 2008 | 25.89 | 26.44 | 24.58 | 24.78 | 35,461 | -0.91(-3.54%) |
Feb 20, 2008 | 25.50 | 25.90 | 25.50 | 25.69 | 32,359 | +0.15(+0.59%) |
Feb 19, 2008 | 26.23 | 26.73 | 25.50 | 25.54 | 47,075 | -0.40(-1.54%) |
Feb 18, 2008 | 25.25 | 26.05 | 25.25 | 25.94 | 61,958 | +0.00(+0.00%) |
Feb 15, 2008 | 25.25 | 26.05 | 25.25 | 25.94 | 61,958 | +0.74(+2.94%) |
Feb 14, 2008 | 26.77 | 26.92 | 25.20 | 25.20 | 98,722 | -1.49(-5.58%) |
Feb 13, 2008 | 26.35 | 26.96 | 25.95 | 26.69 | 39,797 | +0.65(+2.50%) |
Feb 12, 2008 | 26.89 | 26.97 | 25.75 | 26.04 | 67,282 | -0.49(-1.85%) |
Feb 11, 2008 | 26.72 | 26.80 | 26.46 | 26.53 | 52,174 | -0.05(-0.19%) |
Feb 08, 2008 | 26.06 | 27.15 | 25.70 | 26.58 | 58,896 | +0.53(+2.03%) |
Feb 07, 2008 | 25.71 | 26.40 | 25.57 | 26.05 | 55,740 | +0.29(+1.13%) |
Feb 06, 2008 | 25.24 | 26.40 | 24.93 | 25.76 | 62,514 | +0.67(+2.67%) |
Feb 05, 2008 | 25.49 | 26.32 | 24.67 | 25.09 | 52,465 | -0.98(-3.76%) |
Feb 04, 2008 | 26.93 | 27.31 | 25.96 | 26.07 | 56,039 | -1.41(-5.13%) |