Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.43 | 23.74 | 23.21 | 23.39 | 949,939 | -0.62(-2.58%) |
Apr 29, 2008 | 23.93 | 24.19 | 23.87 | 24.01 | 924,240 | -0.14(-0.58%) |
Apr 28, 2008 | 23.77 | 24.22 | 23.77 | 24.15 | 1,041,380 | +0.63(+2.69%) |
Apr 25, 2008 | 23.21 | 23.51 | 22.88 | 23.51 | 2,315,670 | +0.53(+2.31%) |
Apr 24, 2008 | 22.91 | 23.17 | 22.72 | 22.98 | 694,701 | +0.24(+1.07%) |
Apr 23, 2008 | 22.70 | 22.89 | 22.53 | 22.74 | 408,365 | -0.17(-0.74%) |
Apr 22, 2008 | 23.14 | 23.34 | 22.81 | 22.91 | 805,434 | -0.88(-3.72%) |
Apr 21, 2008 | 23.43 | 23.79 | 23.43 | 23.79 | 1,307,577 | +1.39(+6.22%) |
Apr 18, 2008 | 22.14 | 22.51 | 22.14 | 22.40 | 1,298,958 | +0.60(+2.77%) |
Apr 17, 2008 | 21.61 | 21.84 | 21.58 | 21.80 | 683,117 | +0.35(+1.65%) |
Apr 16, 2008 | 20.86 | 21.44 | 20.86 | 21.44 | 789,663 | +0.92(+4.49%) |
Apr 15, 2008 | 20.70 | 20.70 | 20.40 | 20.52 | 584,876 | +0.06(+0.29%) |
Apr 14, 2008 | 20.62 | 20.62 | 20.44 | 20.46 | 934,839 | -0.21(-1.03%) |
Apr 11, 2008 | 20.74 | 20.87 | 20.61 | 20.68 | 518,319 | -0.06(-0.28%) |
Apr 10, 2008 | 20.67 | 20.89 | 20.67 | 20.74 | 453,970 | +0.11(+0.54%) |
Apr 09, 2008 | 20.97 | 21.02 | 20.60 | 20.63 | 936,734 | -0.57(-2.68%) |
Apr 08, 2008 | 21.22 | 21.24 | 21.07 | 21.19 | 827,142 | -0.31(-1.44%) |
Apr 07, 2008 | 21.78 | 21.78 | 21.36 | 21.50 | 1,255,985 | +0.27(+1.28%) |
Apr 04, 2008 | 21.21 | 21.36 | 21.02 | 21.23 | 851,911 | -0.69(-3.16%) |
Apr 03, 2008 | 22.06 | 22.06 | 21.73 | 21.92 | 539,973 | -0.46(-2.07%) |
Apr 02, 2008 | 22.11 | 22.56 | 22.11 | 22.39 | 761,913 | +0.38(+1.71%) |
Apr 01, 2008 | 21.80 | 22.05 | 21.70 | 22.01 | 778,639 | +0.79(+3.71%) |
Mar 31, 2008 | 21.36 | 21.39 | 21.14 | 21.22 | 1,005,821 | -0.64(-2.93%) |
Mar 28, 2008 | 22.46 | 22.46 | 21.81 | 21.86 | 551,927 | -0.18(-0.83%) |
Mar 27, 2008 | 22.32 | 22.34 | 21.98 | 22.05 | 579,563 | -0.26(-1.16%) |
Mar 26, 2008 | 22.48 | 22.58 | 22.23 | 22.31 | 838,533 | -0.27(-1.21%) |
Mar 25, 2008 | 22.42 | 22.74 | 22.25 | 22.58 | 1,162,231 | +0.70(+3.20%) |
Mar 24, 2008 | 21.81 | 22.08 | 21.71 | 21.88 | 1,099,877 | +1.40(+6.83%) |
Mar 21, 2008 | 20.34 | 20.51 | 20.00 | 20.48 | 1,044,655 | +0.00(+0.00%) |
Mar 20, 2008 | 20.34 | 20.51 | 20.00 | 20.48 | 1,044,655 | +0.35(+1.72%) |
Mar 19, 2008 | 20.73 | 20.76 | 20.13 | 20.13 | 676,925 | -0.26(-1.26%) |
Mar 18, 2008 | 20.47 | 20.47 | 20.00 | 20.39 | 1,182,031 | +0.04(+0.18%) |
Mar 17, 2008 | 20.30 | 20.61 | 19.90 | 20.35 | 1,058,450 | -0.21(-1.04%) |
Mar 14, 2008 | 21.19 | 21.19 | 20.44 | 20.57 | 1,687,876 | -1.14(-5.26%) |
Mar 13, 2008 | 21.72 | 21.83 | 21.24 | 21.71 | 801,121 | -0.19(-0.87%) |
Mar 12, 2008 | 22.28 | 22.28 | 21.84 | 21.90 | 613,455 | -0.35(-1.56%) |
Mar 11, 2008 | 21.75 | 22.25 | 21.75 | 22.25 | 753,368 | +1.05(+4.93%) |
Mar 10, 2008 | 21.09 | 21.48 | 21.09 | 21.20 | 671,726 | +0.01(+0.03%) |
Mar 07, 2008 | 21.62 | 21.62 | 21.14 | 21.19 | 726,920 | -0.47(-2.18%) |
Mar 06, 2008 | 22.00 | 22.00 | 21.66 | 21.67 | 708,729 | -0.31(-1.41%) |
Mar 05, 2008 | 22.05 | 22.07 | 21.72 | 21.98 | 799,545 | +0.13(+0.61%) |
Mar 04, 2008 | 22.10 | 22.10 | 21.66 | 21.84 | 1,464,197 | -0.38(-1.69%) |
Mar 03, 2008 | 22.06 | 22.25 | 22.03 | 22.22 | 803,911 | -0.32(-1.44%) |
Feb 29, 2008 | 22.84 | 22.93 | 22.51 | 22.54 | 549,884 | -0.52(-2.27%) |
Feb 28, 2008 | 23.34 | 23.34 | 23.01 | 23.07 | 419,860 | -0.58(-2.46%) |
Feb 27, 2008 | 23.54 | 23.93 | 23.48 | 23.65 | 521,347 | +0.12(+0.50%) |
Feb 26, 2008 | 23.41 | 23.65 | 22.84 | 23.53 | 672,026 | +0.40(+1.72%) |
Feb 25, 2008 | 22.84 | 23.13 | 22.71 | 23.13 | 1,127,719 | +0.49(+2.18%) |
Feb 22, 2008 | 22.73 | 22.73 | 22.25 | 22.64 | 374,362 | -0.15(-0.68%) |
Feb 21, 2008 | 23.12 | 23.16 | 22.71 | 22.79 | 491,944 | -0.01(-0.06%) |
Feb 20, 2008 | 22.76 | 22.93 | 22.53 | 22.81 | 667,655 | -0.29(-1.24%) |
Feb 19, 2008 | 23.14 | 23.43 | 22.96 | 23.09 | 698,666 | +0.80(+3.57%) |
Feb 18, 2008 | 22.26 | 22.31 | 21.95 | 22.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.26 | 22.31 | 21.95 | 22.30 | 553,569 | +0.04(+0.17%) |
Feb 14, 2008 | 22.44 | 22.59 | 22.17 | 22.26 | 1,059,064 | +0.60(+2.79%) |
Feb 13, 2008 | 21.76 | 21.76 | 21.54 | 21.66 | 1,166,330 | -0.20(-0.91%) |
Feb 12, 2008 | 21.87 | 22.17 | 21.67 | 21.86 | 1,022,814 | -0.02(-0.10%) |
Feb 11, 2008 | 21.59 | 21.93 | 21.54 | 21.88 | 530,153 | +0.31(+1.43%) |
Feb 08, 2008 | 21.57 | 21.82 | 21.45 | 21.57 | 577,266 | -0.27(-1.25%) |
Feb 07, 2008 | 21.94 | 22.00 | 21.65 | 21.84 | 765,595 | -0.11(-0.50%) |
Feb 06, 2008 | 22.44 | 22.44 | 21.92 | 21.95 | 1,450,780 | -0.22(-1.00%) |
Feb 05, 2008 | 22.88 | 22.88 | 22.14 | 22.17 | 1,183,341 | -1.27(-5.41%) |
Feb 04, 2008 | 23.57 | 23.65 | 23.39 | 23.44 | 740,807 | -0.15(-0.66%) |