Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.12 | 24.50 | 23.78 | 24.10 | 258,567 | +0.08(+0.32%) |
Apr 29, 2008 | 24.07 | 24.15 | 23.72 | 24.02 | 123,433 | -0.02(-0.10%) |
Apr 28, 2008 | 23.80 | 24.21 | 23.68 | 24.05 | 178,463 | +0.26(+1.11%) |
Apr 25, 2008 | 24.01 | 24.01 | 23.18 | 23.78 | 149,990 | -0.17(-0.71%) |
Apr 24, 2008 | 23.40 | 24.06 | 23.16 | 23.95 | 133,429 | +0.60(+2.59%) |
Apr 23, 2008 | 23.33 | 23.63 | 23.20 | 23.35 | 84,113 | +0.08(+0.33%) |
Apr 22, 2008 | 23.35 | 23.88 | 23.15 | 23.27 | 216,815 | -0.27(-1.15%) |
Apr 21, 2008 | 24.14 | 24.14 | 23.52 | 23.54 | 113,080 | -0.58(-2.41%) |
Apr 18, 2008 | 24.25 | 24.25 | 23.88 | 24.12 | 131,120 | +0.27(+1.14%) |
Apr 17, 2008 | 24.04 | 24.14 | 23.72 | 23.85 | 65,152 | -0.30(-1.25%) |
Apr 16, 2008 | 24.20 | 24.43 | 23.85 | 24.15 | 98,246 | +0.12(+0.52%) |
Apr 15, 2008 | 24.09 | 24.17 | 23.65 | 24.03 | 142,952 | +0.06(+0.26%) |
Apr 14, 2008 | 24.36 | 24.36 | 23.41 | 23.97 | 223,946 | +1.07(+4.67%) |
Apr 11, 2008 | 23.16 | 23.18 | 22.53 | 22.90 | 319,359 | -0.54(-2.31%) |
Apr 10, 2008 | 24.60 | 24.84 | 22.39 | 23.44 | 843,175 | -2.24(-8.72%) |
Apr 09, 2008 | 26.00 | 26.24 | 25.57 | 25.68 | 129,582 | -0.22(-0.84%) |
Apr 08, 2008 | 25.57 | 25.97 | 25.27 | 25.90 | 107,505 | +0.14(+0.54%) |
Apr 07, 2008 | 26.02 | 26.26 | 25.75 | 25.76 | 110,727 | -0.15(-0.60%) |
Apr 04, 2008 | 26.39 | 26.40 | 25.77 | 25.91 | 90,172 | -0.46(-1.73%) |
Apr 03, 2008 | 25.81 | 26.39 | 25.81 | 26.37 | 87,164 | +0.37(+1.43%) |
Apr 02, 2008 | 26.15 | 26.35 | 25.91 | 26.00 | 131,722 | -0.22(-0.83%) |
Apr 01, 2008 | 25.91 | 26.25 | 25.62 | 26.21 | 117,267 | +0.46(+1.80%) |
Mar 31, 2008 | 26.01 | 26.01 | 25.64 | 25.75 | 119,828 | -0.26(-1.01%) |
Mar 28, 2008 | 26.17 | 26.45 | 25.94 | 26.01 | 81,302 | -0.17(-0.65%) |
Mar 27, 2008 | 26.40 | 26.66 | 25.84 | 26.18 | 156,564 | -0.12(-0.47%) |
Mar 26, 2008 | 26.15 | 26.33 | 25.75 | 26.31 | 89,556 | -0.02(-0.06%) |
Mar 25, 2008 | 25.97 | 26.32 | 25.67 | 26.32 | 76,018 | +0.31(+1.19%) |
Mar 24, 2008 | 25.94 | 26.18 | 25.70 | 26.01 | 90,105 | +0.12(+0.48%) |
Mar 21, 2008 | 25.18 | 26.15 | 24.50 | 25.89 | 369,684 | +0.00(+0.00%) |
Mar 20, 2008 | 25.18 | 26.15 | 24.50 | 25.89 | 369,684 | +0.99(+3.98%) |
Mar 19, 2008 | 25.29 | 25.79 | 24.90 | 24.90 | 101,830 | -0.15(-0.59%) |
Mar 18, 2008 | 24.68 | 25.18 | 24.29 | 25.05 | 123,702 | +0.89(+3.69%) |
Mar 17, 2008 | 23.67 | 24.65 | 23.27 | 24.15 | 107,066 | -0.12(-0.48%) |
Mar 14, 2008 | 24.42 | 24.82 | 23.85 | 24.27 | 161,006 | -0.45(-1.82%) |
Mar 13, 2008 | 23.51 | 24.83 | 23.51 | 24.72 | 220,253 | +0.89(+3.74%) |
Mar 12, 2008 | 23.81 | 24.29 | 23.11 | 23.83 | 89,149 | +0.09(+0.36%) |
Mar 11, 2008 | 23.29 | 23.76 | 23.02 | 23.74 | 197,091 | +0.87(+3.79%) |
Mar 10, 2008 | 23.30 | 23.56 | 22.87 | 22.88 | 68,068 | -0.29(-1.24%) |
Mar 07, 2008 | 22.87 | 23.40 | 22.87 | 23.16 | 68,760 | +0.06(+0.27%) |
Mar 06, 2008 | 23.42 | 23.93 | 23.09 | 23.10 | 105,703 | -0.50(-2.10%) |
Mar 05, 2008 | 23.41 | 23.78 | 23.23 | 23.60 | 119,215 | +0.35(+1.50%) |
Mar 04, 2008 | 23.09 | 23.50 | 22.87 | 23.25 | 330,485 | +0.01(+0.03%) |
Mar 03, 2008 | 24.13 | 24.46 | 22.77 | 23.24 | 265,454 | -0.83(-3.44%) |
Feb 29, 2008 | 24.54 | 24.84 | 23.91 | 24.07 | 185,830 | -0.77(-3.09%) |
Feb 28, 2008 | 25.17 | 25.41 | 24.80 | 24.84 | 59,189 | -0.49(-1.93%) |
Feb 27, 2008 | 25.43 | 25.83 | 25.16 | 25.32 | 72,671 | -0.29(-1.12%) |
Feb 26, 2008 | 25.31 | 26.08 | 25.26 | 25.61 | 136,999 | +0.18(+0.70%) |
Feb 25, 2008 | 24.59 | 25.53 | 24.33 | 25.43 | 126,229 | +0.90(+3.66%) |
Feb 22, 2008 | 24.74 | 24.77 | 24.18 | 24.53 | 127,009 | -0.12(-0.47%) |
Feb 21, 2008 | 25.73 | 25.74 | 24.59 | 24.65 | 123,951 | -0.98(-3.81%) |
Feb 20, 2008 | 25.15 | 25.73 | 25.12 | 25.63 | 104,697 | +0.35(+1.38%) |
Feb 19, 2008 | 25.85 | 26.22 | 25.15 | 25.28 | 108,701 | -0.27(-1.06%) |
Feb 18, 2008 | 25.70 | 25.91 | 25.32 | 25.55 | 70,213 | +0.00(+0.00%) |
Feb 15, 2008 | 25.70 | 25.91 | 25.32 | 25.55 | 70,213 | -0.29(-1.11%) |
Feb 14, 2008 | 26.72 | 26.90 | 25.71 | 25.84 | 91,655 | -0.77(-2.88%) |
Feb 13, 2008 | 26.64 | 26.91 | 26.32 | 26.60 | 105,937 | +0.26(+0.97%) |
Feb 12, 2008 | 25.70 | 26.59 | 25.70 | 26.35 | 206,431 | +0.73(+2.84%) |
Feb 11, 2008 | 26.11 | 26.18 | 25.60 | 25.62 | 260,896 | -0.47(-1.81%) |
Feb 08, 2008 | 26.82 | 26.82 | 26.02 | 26.09 | 203,043 | -0.27(-1.03%) |
Feb 07, 2008 | 26.02 | 26.77 | 26.02 | 26.36 | 139,454 | +0.16(+0.62%) |
Feb 06, 2008 | 26.52 | 26.81 | 26.10 | 26.20 | 209,908 | -0.11(-0.41%) |
Feb 05, 2008 | 25.97 | 26.63 | 25.97 | 26.31 | 99,909 | -0.15(-0.56%) |
Feb 04, 2008 | 27.18 | 27.18 | 26.19 | 26.45 | 152,777 | -0.81(-2.98%) |