Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.72 | 24.61 | 23.47 | 24.45 | 202,166 | +0.66(+2.77%) |
Apr 29, 2008 | 23.86 | 23.99 | 23.45 | 23.79 | 107,630 | -0.04(-0.17%) |
Apr 28, 2008 | 23.77 | 24.06 | 23.71 | 23.83 | 45,570 | -0.01(-0.04%) |
Apr 25, 2008 | 23.82 | 24.12 | 23.53 | 23.84 | 46,262 | -0.23(-0.96%) |
Apr 24, 2008 | 23.49 | 24.35 | 23.37 | 24.07 | 123,850 | +0.54(+2.29%) |
Apr 23, 2008 | 23.27 | 23.69 | 23.09 | 23.53 | 82,711 | +0.31(+1.34%) |
Apr 22, 2008 | 23.31 | 23.48 | 23.09 | 23.22 | 95,719 | -0.25(-1.07%) |
Apr 21, 2008 | 23.20 | 23.65 | 23.01 | 23.47 | 82,186 | +0.29(+1.25%) |
Apr 18, 2008 | 23.04 | 23.20 | 22.76 | 23.18 | 75,104 | +0.55(+2.43%) |
Apr 17, 2008 | 23.03 | 23.16 | 22.62 | 22.63 | 70,468 | -0.57(-2.46%) |
Apr 16, 2008 | 22.50 | 23.23 | 22.37 | 23.20 | 122,751 | +0.92(+4.13%) |
Apr 15, 2008 | 22.42 | 22.64 | 22.13 | 22.28 | 68,182 | -0.03(-0.13%) |
Apr 14, 2008 | 22.96 | 23.01 | 22.30 | 22.31 | 85,134 | -0.70(-3.04%) |
Apr 11, 2008 | 23.49 | 23.74 | 22.96 | 23.01 | 63,549 | -0.69(-2.91%) |
Apr 10, 2008 | 23.81 | 24.05 | 23.46 | 23.70 | 85,239 | -0.16(-0.67%) |
Apr 09, 2008 | 23.92 | 24.25 | 23.60 | 23.86 | 149,451 | +0.02(+0.08%) |
Apr 08, 2008 | 23.72 | 24.23 | 23.72 | 23.84 | 53,890 | -0.11(-0.46%) |
Apr 07, 2008 | 24.50 | 24.50 | 23.90 | 23.95 | 60,485 | -0.43(-1.76%) |
Apr 04, 2008 | 24.00 | 24.62 | 23.98 | 24.38 | 136,119 | +0.39(+1.63%) |
Apr 03, 2008 | 23.75 | 23.99 | 23.71 | 23.99 | 75,729 | +0.23(+0.97%) |
Apr 02, 2008 | 23.54 | 23.78 | 22.71 | 23.76 | 130,394 | +0.16(+0.68%) |
Apr 01, 2008 | 23.53 | 23.84 | 23.46 | 23.60 | 119,200 | +0.58(+2.52%) |
Mar 31, 2008 | 23.13 | 23.28 | 22.75 | 23.02 | 127,459 | +0.03(+0.13%) |
Mar 28, 2008 | 23.44 | 23.57 | 22.88 | 22.99 | 86,662 | -0.49(-2.09%) |
Mar 27, 2008 | 22.21 | 23.56 | 22.21 | 23.48 | 304,229 | +1.35(+6.10%) |
Mar 26, 2008 | 22.17 | 22.24 | 22.04 | 22.13 | 89,347 | -0.22(-0.98%) |
Mar 25, 2008 | 22.64 | 22.67 | 21.96 | 22.35 | 137,074 | -0.30(-1.32%) |
Mar 24, 2008 | 22.42 | 22.65 | 22.14 | 22.65 | 111,317 | +0.23(+1.03%) |
Mar 21, 2008 | 22.20 | 22.63 | 21.95 | 22.42 | 306,539 | +0.00(+0.00%) |
Mar 20, 2008 | 22.20 | 22.63 | 21.95 | 22.42 | 306,539 | +0.44(+2.00%) |
Mar 19, 2008 | 22.52 | 22.65 | 21.85 | 21.98 | 100,736 | -0.42(-1.87%) |
Mar 18, 2008 | 21.79 | 22.50 | 21.63 | 22.40 | 126,693 | +0.62(+2.85%) |
Mar 17, 2008 | 21.50 | 22.21 | 21.09 | 21.78 | 69,696 | -0.35(-1.58%) |
Mar 14, 2008 | 22.46 | 22.49 | 21.75 | 22.13 | 120,249 | -0.18(-0.81%) |
Mar 13, 2008 | 21.52 | 22.45 | 21.15 | 22.31 | 164,838 | +0.68(+3.14%) |
Mar 12, 2008 | 21.32 | 21.73 | 21.29 | 21.63 | 96,205 | +0.36(+1.69%) |
Mar 11, 2008 | 21.18 | 21.45 | 21.00 | 21.27 | 131,988 | +0.66(+3.20%) |
Mar 10, 2008 | 20.86 | 21.13 | 20.60 | 20.61 | 73,651 | -0.22(-1.06%) |
Mar 07, 2008 | 20.50 | 21.11 | 20.46 | 20.83 | 91,954 | +0.13(+0.63%) |
Mar 06, 2008 | 21.18 | 21.37 | 20.70 | 20.70 | 68,016 | -0.51(-2.40%) |
Mar 05, 2008 | 21.25 | 21.38 | 20.80 | 21.21 | 63,740 | +0.05(+0.24%) |
Mar 04, 2008 | 20.81 | 21.24 | 20.70 | 21.16 | 82,738 | +0.09(+0.43%) |
Mar 03, 2008 | 21.12 | 21.25 | 20.70 | 21.07 | 78,529 | -0.08(-0.38%) |
Feb 29, 2008 | 21.30 | 21.49 | 21.10 | 21.15 | 88,317 | -0.25(-1.17%) |
Feb 28, 2008 | 21.79 | 21.79 | 21.20 | 21.40 | 60,002 | -0.54(-2.46%) |
Feb 27, 2008 | 22.11 | 22.44 | 21.71 | 21.94 | 45,656 | -0.34(-1.53%) |
Feb 26, 2008 | 21.92 | 22.50 | 21.45 | 22.28 | 83,545 | +0.32(+1.46%) |
Feb 25, 2008 | 21.64 | 22.26 | 21.31 | 21.96 | 218,714 | +0.47(+2.19%) |
Feb 22, 2008 | 21.64 | 21.72 | 21.35 | 21.49 | 217,703 | -0.18(-0.83%) |
Feb 21, 2008 | 22.26 | 22.46 | 21.40 | 21.67 | 186,022 | -0.68(-3.04%) |
Feb 20, 2008 | 21.80 | 22.44 | 21.80 | 22.35 | 83,477 | +0.35(+1.59%) |
Feb 19, 2008 | 22.48 | 22.91 | 21.93 | 22.00 | 88,093 | -0.23(-1.03%) |
Feb 18, 2008 | 21.83 | 22.24 | 21.56 | 22.23 | 132,214 | +0.00(+0.00%) |
Feb 15, 2008 | 21.83 | 22.24 | 21.56 | 22.23 | 132,214 | +0.24(+1.09%) |
Feb 14, 2008 | 23.01 | 23.01 | 21.79 | 21.99 | 183,901 | -1.01(-4.39%) |
Feb 13, 2008 | 22.88 | 23.25 | 22.82 | 23.00 | 91,733 | +0.09(+0.39%) |
Feb 12, 2008 | 23.19 | 23.40 | 22.76 | 22.91 | 103,343 | -0.21(-0.91%) |
Feb 11, 2008 | 23.24 | 23.62 | 23.01 | 23.12 | 98,100 | -0.06(-0.26%) |
Feb 08, 2008 | 23.92 | 24.09 | 23.05 | 23.18 | 101,983 | -0.85(-3.54%) |
Feb 07, 2008 | 22.91 | 24.29 | 22.71 | 24.03 | 170,190 | +1.04(+4.52%) |
Feb 06, 2008 | 25.41 | 25.46 | 22.90 | 22.99 | 344,287 | -2.34(-9.24%) |
Feb 05, 2008 | 25.52 | 26.51 | 24.32 | 25.33 | 251,982 | +1.20(+4.97%) |
Feb 04, 2008 | 23.59 | 24.25 | 23.28 | 24.13 | 89,359 | +0.33(+1.39%) |