Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.58 | 24.30 | 23.55 | 23.96 | 131,608 | +0.45(+1.90%) |
Apr 29, 2008 | 24.03 | 24.03 | 23.43 | 23.52 | 71,941 | -0.24(-0.99%) |
Apr 28, 2008 | 23.69 | 24.10 | 23.58 | 23.75 | 93,043 | +0.45(+1.92%) |
Apr 25, 2008 | 23.31 | 23.65 | 23.22 | 23.31 | 84,645 | +0.01(+0.03%) |
Apr 24, 2008 | 22.96 | 23.38 | 22.73 | 23.30 | 57,165 | +0.33(+1.43%) |
Apr 23, 2008 | 23.39 | 23.52 | 22.96 | 22.97 | 68,280 | -0.47(-2.01%) |
Apr 22, 2008 | 23.43 | 23.57 | 23.27 | 23.44 | 51,431 | -0.29(-1.23%) |
Apr 21, 2008 | 23.62 | 23.77 | 23.46 | 23.74 | 55,320 | -0.20(-0.86%) |
Apr 18, 2008 | 24.20 | 24.20 | 23.49 | 23.94 | 109,503 | -0.18(-0.75%) |
Apr 17, 2008 | 24.33 | 24.33 | 23.83 | 24.12 | 60,791 | +0.01(+0.03%) |
Apr 16, 2008 | 23.98 | 24.20 | 23.59 | 24.11 | 102,728 | +0.73(+3.13%) |
Apr 15, 2008 | 23.83 | 23.83 | 23.10 | 23.38 | 52,392 | -0.15(-0.63%) |
Apr 14, 2008 | 23.25 | 23.73 | 23.17 | 23.53 | 56,711 | -0.11(-0.47%) |
Apr 11, 2008 | 23.41 | 23.77 | 23.34 | 23.64 | 71,068 | -0.11(-0.44%) |
Apr 10, 2008 | 23.74 | 24.00 | 23.63 | 23.75 | 69,456 | -0.27(-1.11%) |
Apr 09, 2008 | 23.92 | 24.05 | 23.74 | 24.01 | 63,816 | -0.09(-0.36%) |
Apr 08, 2008 | 24.07 | 24.18 | 23.90 | 24.10 | 80,487 | -0.56(-2.26%) |
Apr 07, 2008 | 24.77 | 24.82 | 24.39 | 24.66 | 91,857 | +0.18(+0.73%) |
Apr 04, 2008 | 24.49 | 24.79 | 24.08 | 24.48 | 131,822 | -0.32(-1.30%) |
Apr 03, 2008 | 24.51 | 24.99 | 24.45 | 24.80 | 116,513 | +0.12(+0.50%) |
Apr 02, 2008 | 24.51 | 24.98 | 24.49 | 24.68 | 102,009 | +0.40(+1.64%) |
Apr 01, 2008 | 23.95 | 24.33 | 23.75 | 24.28 | 92,574 | +0.48(+2.03%) |
Mar 31, 2008 | 23.57 | 24.09 | 23.31 | 23.80 | 51,697 | +0.82(+3.56%) |
Mar 28, 2008 | 23.36 | 23.52 | 22.96 | 22.98 | 75,419 | -0.73(-3.06%) |
Mar 27, 2008 | 24.01 | 24.03 | 23.34 | 23.70 | 198,572 | +0.21(+0.90%) |
Mar 26, 2008 | 23.58 | 23.90 | 23.25 | 23.49 | 148,260 | -0.14(-0.58%) |
Mar 25, 2008 | 23.96 | 23.96 | 23.39 | 23.63 | 301,112 | -0.21(-0.88%) |
Mar 24, 2008 | 23.70 | 24.82 | 23.58 | 23.84 | 73,036 | +0.11(+0.47%) |
Mar 21, 2008 | 22.71 | 24.31 | 22.38 | 23.73 | 675,750 | +0.00(+0.00%) |
Mar 20, 2008 | 22.71 | 24.31 | 22.38 | 23.73 | 675,750 | +0.77(+3.35%) |
Mar 19, 2008 | 23.77 | 23.83 | 22.96 | 22.96 | 100,881 | -1.40(-5.73%) |
Mar 18, 2008 | 23.43 | 24.82 | 23.36 | 24.36 | 107,329 | +1.86(+8.28%) |
Mar 17, 2008 | 22.09 | 22.69 | 22.07 | 22.49 | 77,578 | -0.34(-1.49%) |
Mar 14, 2008 | 23.24 | 23.24 | 22.59 | 22.84 | 77,071 | -0.52(-2.23%) |
Mar 13, 2008 | 23.20 | 23.66 | 22.91 | 23.36 | 145,827 | -0.22(-0.92%) |
Mar 12, 2008 | 23.85 | 23.96 | 23.43 | 23.57 | 79,103 | -0.27(-1.12%) |
Mar 11, 2008 | 23.59 | 23.91 | 23.11 | 23.84 | 101,526 | +0.85(+3.70%) |
Mar 10, 2008 | 23.01 | 23.10 | 22.74 | 22.99 | 136,949 | -0.12(-0.54%) |
Mar 07, 2008 | 23.67 | 23.67 | 22.89 | 23.11 | 206,464 | -0.34(-1.46%) |
Mar 06, 2008 | 24.08 | 24.08 | 23.35 | 23.46 | 150,516 | -0.61(-2.55%) |
Mar 05, 2008 | 23.60 | 24.18 | 23.58 | 24.07 | 277,672 | +0.86(+3.72%) |
Mar 04, 2008 | 22.64 | 23.26 | 22.53 | 23.21 | 85,422 | +0.41(+1.80%) |
Mar 03, 2008 | 22.96 | 23.04 | 22.53 | 22.80 | 176,784 | -0.53(-2.29%) |
Feb 29, 2008 | 23.90 | 23.90 | 23.30 | 23.33 | 158,202 | -1.34(-5.43%) |
Feb 28, 2008 | 24.64 | 24.78 | 24.00 | 24.67 | 149,872 | -0.25(-1.00%) |
Feb 27, 2008 | 24.75 | 25.26 | 24.74 | 24.92 | 88,003 | +0.00(+0.00%) |
Feb 26, 2008 | 24.55 | 25.19 | 24.52 | 24.92 | 125,742 | +0.40(+1.65%) |
Feb 25, 2008 | 24.06 | 24.52 | 23.82 | 24.52 | 108,133 | +0.41(+1.70%) |
Feb 22, 2008 | 24.01 | 24.19 | 23.63 | 24.11 | 73,002 | +0.10(+0.41%) |
Feb 21, 2008 | 24.08 | 24.19 | 23.74 | 24.01 | 95,621 | +0.07(+0.29%) |
Feb 20, 2008 | 23.74 | 24.12 | 23.55 | 23.94 | 66,797 | +0.02(+0.10%) |
Feb 19, 2008 | 24.26 | 24.26 | 23.80 | 23.92 | 71,625 | +0.23(+0.97%) |
Feb 18, 2008 | 23.21 | 23.82 | 23.21 | 23.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.21 | 23.82 | 23.21 | 23.69 | 106,257 | +0.66(+2.88%) |
Feb 14, 2008 | 23.69 | 23.84 | 22.77 | 23.02 | 85,866 | -0.53(-2.27%) |
Feb 13, 2008 | 23.30 | 23.80 | 23.05 | 23.56 | 114,084 | +1.05(+4.66%) |
Feb 12, 2008 | 22.28 | 22.88 | 22.26 | 22.51 | 103,540 | +0.34(+1.54%) |
Feb 11, 2008 | 21.65 | 22.36 | 21.45 | 22.17 | 78,159 | +0.51(+2.38%) |
Feb 08, 2008 | 21.72 | 21.83 | 21.10 | 21.65 | 172,111 | -0.11(-0.51%) |
Feb 07, 2008 | 21.74 | 21.90 | 21.26 | 21.76 | 222,563 | -0.10(-0.45%) |
Feb 06, 2008 | 22.88 | 23.02 | 21.86 | 21.86 | 284,265 | -0.54(-2.41%) |
Feb 05, 2008 | 23.27 | 23.29 | 22.37 | 22.40 | 409,791 | -2.99(-11.78%) |
Feb 04, 2008 | 25.17 | 26.00 | 24.80 | 25.39 | 317,652 | +0.26(+1.04%) |