Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.06 | 22.69 | 21.98 | 21.98 | 2,458,736 | -1.00(-4.34%) |
Apr 29, 2008 | 23.09 | 23.38 | 22.90 | 22.98 | 1,378,029 | -0.26(-1.11%) |
Apr 28, 2008 | 23.02 | 23.29 | 22.86 | 23.24 | 1,116,854 | +0.10(+0.42%) |
Apr 25, 2008 | 23.50 | 23.53 | 22.84 | 23.14 | 1,582,289 | -0.29(-1.23%) |
Apr 24, 2008 | 22.92 | 23.49 | 22.84 | 23.43 | 1,473,025 | +0.55(+2.41%) |
Apr 23, 2008 | 22.70 | 22.89 | 22.43 | 22.88 | 1,611,554 | +0.39(+1.72%) |
Apr 22, 2008 | 22.70 | 22.77 | 22.40 | 22.49 | 1,153,234 | -0.40(-1.77%) |
Apr 21, 2008 | 23.01 | 23.08 | 22.66 | 22.90 | 1,097,753 | -0.28(-1.19%) |
Apr 18, 2008 | 23.42 | 23.58 | 23.06 | 23.17 | 1,570,392 | +0.21(+0.93%) |
Apr 17, 2008 | 22.87 | 23.09 | 22.68 | 22.96 | 1,880,876 | -0.06(-0.27%) |
Apr 16, 2008 | 22.91 | 23.05 | 22.62 | 23.02 | 1,795,207 | +0.34(+1.48%) |
Apr 15, 2008 | 22.27 | 22.70 | 22.25 | 22.68 | 1,505,929 | +0.53(+2.38%) |
Apr 14, 2008 | 22.70 | 22.97 | 22.08 | 22.16 | 2,588,961 | -0.77(-3.37%) |
Apr 11, 2008 | 22.96 | 23.23 | 22.83 | 22.93 | 1,637,258 | -0.21(-0.90%) |
Apr 10, 2008 | 23.39 | 23.39 | 22.88 | 23.14 | 1,955,509 | +0.01(+0.03%) |
Apr 09, 2008 | 24.19 | 24.24 | 23.10 | 23.13 | 2,153,051 | -0.53(-2.23%) |
Apr 08, 2008 | 23.79 | 23.97 | 23.53 | 23.66 | 1,671,010 | -0.35(-1.45%) |
Apr 07, 2008 | 23.85 | 24.02 | 23.60 | 24.01 | 1,354,331 | +0.24(+1.00%) |
Apr 04, 2008 | 24.16 | 24.16 | 23.72 | 23.77 | 1,357,839 | -0.49(-2.02%) |
Apr 03, 2008 | 24.15 | 24.33 | 24.03 | 24.26 | 1,541,923 | -0.22(-0.90%) |
Apr 02, 2008 | 24.34 | 24.50 | 23.96 | 24.48 | 1,834,910 | +0.15(+0.63%) |
Apr 01, 2008 | 22.96 | 24.33 | 22.96 | 24.32 | 2,285,920 | +1.03(+4.42%) |
Mar 31, 2008 | 23.41 | 23.68 | 22.96 | 23.30 | 2,784,413 | +0.16(+0.69%) |
Mar 28, 2008 | 23.35 | 23.61 | 23.12 | 23.14 | 1,571,657 | +0.04(+0.19%) |
Mar 27, 2008 | 23.54 | 23.54 | 23.08 | 23.09 | 1,875,067 | -0.25(-1.08%) |
Mar 26, 2008 | 23.55 | 23.78 | 23.29 | 23.34 | 1,407,452 | -0.43(-1.80%) |
Mar 25, 2008 | 24.12 | 24.12 | 23.36 | 23.77 | 2,011,948 | -0.11(-0.46%) |
Mar 24, 2008 | 24.19 | 24.64 | 23.83 | 23.88 | 1,392,262 | -0.43(-1.79%) |
Mar 21, 2008 | 23.39 | 24.38 | 23.17 | 24.32 | 2,366,712 | +0.00(+0.00%) |
Mar 20, 2008 | 23.39 | 24.38 | 23.17 | 24.32 | 2,366,712 | +1.15(+4.94%) |
Mar 19, 2008 | 23.56 | 23.96 | 23.17 | 23.17 | 2,413,751 | -0.13(-0.58%) |
Mar 18, 2008 | 23.03 | 23.31 | 22.63 | 23.31 | 2,824,617 | +0.45(+1.98%) |
Mar 17, 2008 | 22.20 | 23.22 | 22.20 | 22.85 | 2,718,838 | +0.18(+0.81%) |
Mar 14, 2008 | 22.93 | 23.39 | 22.35 | 22.67 | 3,123,443 | -0.60(-2.58%) |
Mar 13, 2008 | 22.92 | 23.42 | 22.63 | 23.27 | 1,861,187 | -0.06(-0.26%) |
Mar 12, 2008 | 23.65 | 24.12 | 23.33 | 23.33 | 2,228,892 | -0.37(-1.58%) |
Mar 11, 2008 | 23.04 | 23.71 | 22.85 | 23.71 | 2,021,839 | +1.21(+5.39%) |
Mar 10, 2008 | 22.69 | 22.99 | 22.41 | 22.49 | 1,517,320 | -0.24(-1.05%) |
Mar 07, 2008 | 22.25 | 23.04 | 22.23 | 22.73 | 2,023,871 | +0.23(+1.01%) |
Mar 06, 2008 | 22.52 | 22.70 | 22.27 | 22.51 | 2,038,151 | -0.20(-0.89%) |
Mar 05, 2008 | 22.74 | 23.11 | 22.42 | 22.71 | 2,107,694 | -0.02(-0.08%) |
Mar 04, 2008 | 22.35 | 22.84 | 22.18 | 22.73 | 1,939,414 | +0.10(+0.43%) |
Mar 03, 2008 | 22.69 | 22.78 | 22.11 | 22.63 | 1,995,007 | -0.13(-0.59%) |
Feb 29, 2008 | 23.19 | 23.25 | 22.70 | 22.76 | 2,546,240 | -0.61(-2.62%) |
Feb 28, 2008 | 23.87 | 23.94 | 23.36 | 23.37 | 1,140,553 | -0.76(-3.15%) |
Feb 27, 2008 | 23.76 | 24.26 | 23.71 | 24.13 | 1,146,560 | +0.29(+1.23%) |
Feb 26, 2008 | 23.53 | 23.99 | 23.53 | 23.84 | 1,067,716 | +0.17(+0.72%) |
Feb 25, 2008 | 23.27 | 23.74 | 23.00 | 23.67 | 1,297,361 | +0.32(+1.36%) |
Feb 22, 2008 | 23.23 | 23.35 | 22.68 | 23.35 | 1,826,376 | +0.12(+0.50%) |
Feb 21, 2008 | 23.54 | 23.72 | 23.20 | 23.23 | 1,021,680 | -0.29(-1.25%) |
Feb 20, 2008 | 23.06 | 23.62 | 23.06 | 23.53 | 1,369,144 | +0.23(+1.00%) |
Feb 19, 2008 | 23.51 | 23.60 | 23.06 | 23.30 | 1,708,197 | -0.04(-0.18%) |
Feb 18, 2008 | 22.92 | 23.34 | 22.70 | 23.34 | 1,627,150 | +0.00(+0.00%) |
Feb 15, 2008 | 22.92 | 23.34 | 22.70 | 23.34 | 1,627,150 | +0.39(+1.71%) |
Feb 14, 2008 | 23.23 | 23.33 | 22.77 | 22.95 | 1,533,670 | -0.21(-0.93%) |
Feb 13, 2008 | 23.30 | 23.33 | 22.92 | 23.16 | 1,382,144 | +0.13(+0.56%) |
Feb 12, 2008 | 23.09 | 23.32 | 22.77 | 23.03 | 1,489,315 | +0.07(+0.29%) |
Feb 11, 2008 | 23.05 | 23.12 | 22.50 | 22.96 | 1,982,268 | -0.17(-0.74%) |
Feb 08, 2008 | 23.08 | 23.32 | 22.86 | 23.14 | 1,119,584 | -0.15(-0.66%) |
Feb 07, 2008 | 22.90 | 23.66 | 22.90 | 23.29 | 1,612,759 | +0.13(+0.58%) |
Feb 06, 2008 | 23.63 | 23.75 | 23.02 | 23.15 | 1,789,592 | +0.02(+0.08%) |
Feb 05, 2008 | 23.09 | 23.78 | 23.07 | 23.14 | 1,221,400 | -0.59(-2.48%) |
Feb 04, 2008 | 24.04 | 24.05 | 23.48 | 23.72 | 944,147 | -0.06(-0.26%) |