Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.39 | 25.67 | 25.22 | 25.28 | 372,230 | +0.00(+0.00%) |
Apr 29, 2008 | 24.93 | 25.34 | 24.90 | 25.28 | 155,888 | +0.25(+1.00%) |
Apr 28, 2008 | 25.00 | 25.76 | 24.83 | 25.03 | 121,533 | +0.14(+0.56%) |
Apr 25, 2008 | 24.97 | 24.97 | 24.44 | 24.89 | 206,230 | +0.16(+0.65%) |
Apr 24, 2008 | 24.44 | 24.91 | 24.31 | 24.73 | 226,204 | +0.33(+1.37%) |
Apr 23, 2008 | 23.99 | 24.48 | 23.99 | 24.39 | 216,596 | +0.52(+2.20%) |
Apr 22, 2008 | 23.87 | 24.05 | 23.74 | 23.87 | 256,330 | -0.12(-0.50%) |
Apr 21, 2008 | 23.87 | 24.04 | 23.79 | 23.99 | 104,852 | +0.01(+0.04%) |
Apr 18, 2008 | 23.84 | 24.08 | 23.84 | 23.98 | 212,300 | +0.41(+1.74%) |
Apr 17, 2008 | 23.71 | 23.84 | 23.45 | 23.57 | 361,608 | -0.17(-0.72%) |
Apr 16, 2008 | 23.32 | 23.79 | 23.30 | 23.74 | 376,533 | +0.53(+2.28%) |
Apr 15, 2008 | 23.33 | 23.44 | 23.07 | 23.21 | 185,045 | -0.03(-0.13%) |
Apr 14, 2008 | 23.24 | 23.51 | 23.18 | 23.24 | 146,315 | -0.12(-0.51%) |
Apr 11, 2008 | 23.53 | 23.64 | 23.21 | 23.36 | 251,274 | -0.32(-1.35%) |
Apr 10, 2008 | 23.77 | 23.90 | 23.56 | 23.68 | 374,800 | -0.10(-0.42%) |
Apr 09, 2008 | 24.29 | 24.41 | 23.72 | 23.78 | 232,861 | -0.49(-2.02%) |
Apr 08, 2008 | 24.18 | 24.39 | 24.10 | 24.27 | 193,734 | -0.09(-0.37%) |
Apr 07, 2008 | 24.25 | 24.52 | 24.20 | 24.36 | 214,158 | +0.23(+0.95%) |
Apr 04, 2008 | 24.47 | 24.47 | 23.97 | 24.13 | 441,299 | -0.20(-0.82%) |
Apr 03, 2008 | 23.79 | 24.40 | 23.79 | 24.33 | 234,216 | +0.38(+1.59%) |
Apr 02, 2008 | 24.04 | 24.33 | 23.85 | 23.95 | 368,323 | -0.24(-0.99%) |
Apr 01, 2008 | 23.64 | 24.20 | 23.64 | 24.19 | 521,643 | +0.82(+3.51%) |
Mar 31, 2008 | 23.05 | 23.49 | 23.01 | 23.37 | 192,514 | +0.30(+1.30%) |
Mar 28, 2008 | 23.40 | 23.52 | 23.01 | 23.07 | 158,800 | -0.23(-0.99%) |
Mar 27, 2008 | 23.42 | 23.62 | 23.26 | 23.30 | 170,542 | -0.08(-0.34%) |
Mar 26, 2008 | 23.74 | 23.91 | 23.18 | 23.38 | 371,826 | -0.28(-1.18%) |
Mar 25, 2008 | 24.00 | 24.00 | 23.25 | 23.66 | 352,475 | -0.13(-0.55%) |
Mar 24, 2008 | 23.16 | 23.94 | 23.01 | 23.79 | 609,278 | +0.75(+3.26%) |
Mar 21, 2008 | 22.28 | 23.08 | 22.28 | 23.04 | 199,056 | +0.00(+0.00%) |
Mar 20, 2008 | 22.28 | 23.08 | 22.28 | 23.04 | 199,056 | +0.65(+2.90%) |
Mar 19, 2008 | 23.16 | 23.16 | 22.39 | 22.39 | 774,624 | -0.53(-2.31%) |
Mar 18, 2008 | 22.49 | 22.95 | 22.31 | 22.92 | 419,069 | +0.70(+3.15%) |
Mar 17, 2008 | 21.57 | 22.43 | 21.57 | 22.22 | 695,952 | +0.03(+0.14%) |
Mar 14, 2008 | 22.71 | 22.86 | 22.06 | 22.19 | 361,970 | -0.48(-2.12%) |
Mar 13, 2008 | 22.43 | 22.91 | 22.16 | 22.67 | 378,410 | -0.12(-0.53%) |
Mar 12, 2008 | 23.15 | 23.26 | 22.76 | 22.79 | 312,435 | -0.42(-1.81%) |
Mar 11, 2008 | 22.42 | 23.21 | 22.00 | 23.21 | 218,118 | +0.63(+2.79%) |
Mar 10, 2008 | 23.08 | 23.16 | 22.53 | 22.58 | 306,062 | -0.52(-2.25%) |
Mar 07, 2008 | 22.95 | 23.33 | 22.90 | 23.10 | 354,139 | -0.12(-0.52%) |
Mar 06, 2008 | 23.56 | 23.89 | 23.19 | 23.22 | 306,033 | -0.55(-2.31%) |
Mar 05, 2008 | 23.35 | 23.87 | 23.35 | 23.77 | 306,288 | +0.40(+1.71%) |
Mar 04, 2008 | 23.23 | 23.49 | 23.00 | 23.37 | 623,659 | -0.21(-0.89%) |
Mar 03, 2008 | 23.51 | 23.71 | 23.39 | 23.58 | 312,655 | -0.03(-0.13%) |
Feb 29, 2008 | 24.13 | 24.20 | 23.60 | 23.61 | 189,727 | -0.77(-3.16%) |
Feb 28, 2008 | 24.01 | 24.84 | 23.89 | 24.38 | 414,294 | +0.05(+0.21%) |
Feb 27, 2008 | 24.41 | 24.62 | 24.32 | 24.33 | 332,481 | -0.24(-0.98%) |
Feb 26, 2008 | 23.93 | 24.75 | 23.93 | 24.57 | 425,138 | +0.16(+0.66%) |
Feb 25, 2008 | 24.29 | 24.50 | 23.90 | 24.41 | 349,174 | +0.31(+1.29%) |
Feb 22, 2008 | 23.86 | 24.10 | 23.47 | 24.10 | 279,551 | +0.30(+1.26%) |
Feb 21, 2008 | 24.15 | 24.59 | 23.77 | 23.80 | 485,944 | -0.30(-1.24%) |
Feb 20, 2008 | 24.13 | 24.50 | 23.50 | 24.10 | 594,004 | -0.46(-1.87%) |
Feb 19, 2008 | 25.46 | 25.70 | 24.53 | 24.56 | 561,623 | -0.90(-3.53%) |
Feb 18, 2008 | 24.83 | 25.53 | 24.83 | 25.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.83 | 25.53 | 24.83 | 25.46 | 212,427 | -0.03(-0.12%) |
Feb 14, 2008 | 25.93 | 26.11 | 25.49 | 25.49 | 323,436 | -0.61(-2.34%) |
Feb 13, 2008 | 25.83 | 26.16 | 25.56 | 26.10 | 292,450 | +0.67(+2.63%) |
Feb 12, 2008 | 25.30 | 25.67 | 25.28 | 25.43 | 357,775 | +0.36(+1.44%) |
Feb 11, 2008 | 24.43 | 25.25 | 24.43 | 25.07 | 193,300 | +0.14(+0.56%) |
Feb 08, 2008 | 25.02 | 25.20 | 24.74 | 24.93 | 423,795 | -0.12(-0.48%) |
Feb 07, 2008 | 24.88 | 25.24 | 24.71 | 25.05 | 370,438 | -0.01(-0.04%) |
Feb 06, 2008 | 25.63 | 25.63 | 25.03 | 25.06 | 352,723 | -0.34(-1.35%) |
Feb 05, 2008 | 26.31 | 26.31 | 25.30 | 25.40 | 376,907 | -1.22(-4.58%) |
Feb 04, 2008 | 26.53 | 26.73 | 26.46 | 26.62 | 336,972 | +0.06(+0.23%) |