Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.23 | 25.60 | 24.85 | 25.21 | 318,372 | +0.17(+0.68%) |
Apr 29, 2008 | 24.61 | 25.21 | 24.51 | 25.04 | 865,156 | +0.35(+1.41%) |
Apr 28, 2008 | 24.23 | 24.81 | 24.09 | 24.69 | 291,006 | +0.58(+2.42%) |
Apr 25, 2008 | 24.14 | 24.25 | 23.81 | 24.11 | 80,237 | +0.20(+0.85%) |
Apr 24, 2008 | 23.10 | 23.96 | 23.10 | 23.91 | 172,502 | +0.80(+3.47%) |
Apr 23, 2008 | 23.01 | 23.26 | 23.01 | 23.10 | 367,334 | +0.01(+0.04%) |
Apr 22, 2008 | 23.60 | 23.61 | 23.06 | 23.10 | 225,782 | -0.83(-3.49%) |
Apr 21, 2008 | 23.70 | 24.22 | 23.70 | 23.93 | 435,281 | -0.07(-0.30%) |
Apr 18, 2008 | 23.62 | 24.15 | 23.18 | 24.00 | 324,834 | +0.30(+1.26%) |
Apr 17, 2008 | 22.90 | 23.77 | 22.90 | 23.70 | 321,371 | +0.57(+2.45%) |
Apr 16, 2008 | 23.01 | 23.45 | 22.78 | 23.14 | 287,607 | +0.21(+0.92%) |
Apr 15, 2008 | 23.04 | 23.50 | 22.83 | 22.93 | 181,452 | -0.11(-0.49%) |
Apr 14, 2008 | 22.89 | 23.14 | 22.41 | 23.04 | 157,467 | +0.05(+0.21%) |
Apr 11, 2008 | 22.89 | 23.21 | 22.64 | 22.99 | 541,326 | -0.22(-0.94%) |
Apr 10, 2008 | 23.12 | 23.32 | 22.60 | 23.21 | 760,860 | +0.02(+0.07%) |
Apr 09, 2008 | 23.87 | 24.28 | 23.10 | 23.19 | 399,124 | -0.95(-3.93%) |
Apr 08, 2008 | 24.36 | 24.72 | 23.67 | 24.14 | 417,980 | -0.65(-2.62%) |
Apr 07, 2008 | 25.12 | 25.36 | 24.78 | 24.79 | 291,588 | -0.52(-2.05%) |
Apr 04, 2008 | 25.02 | 25.57 | 25.01 | 25.31 | 276,461 | -0.17(-0.67%) |
Apr 03, 2008 | 24.72 | 26.11 | 24.33 | 25.48 | 1,038,818 | +0.82(+3.32%) |
Apr 02, 2008 | 24.65 | 24.72 | 23.99 | 24.66 | 472,179 | +0.19(+0.79%) |
Apr 01, 2008 | 23.78 | 24.63 | 23.52 | 24.47 | 271,819 | +0.53(+2.20%) |
Mar 31, 2008 | 24.25 | 24.37 | 23.57 | 23.94 | 475,710 | -0.53(-2.15%) |
Mar 28, 2008 | 24.53 | 24.59 | 23.91 | 24.47 | 949,881 | +0.36(+1.51%) |
Mar 27, 2008 | 24.88 | 25.00 | 23.91 | 24.10 | 1,292,384 | -0.53(-2.17%) |
Mar 26, 2008 | 24.81 | 24.89 | 24.30 | 24.64 | 255,723 | -0.11(-0.46%) |
Mar 25, 2008 | 24.62 | 24.84 | 23.94 | 24.75 | 349,561 | +0.32(+1.29%) |
Mar 24, 2008 | 24.93 | 25.29 | 23.93 | 24.43 | 1,099,384 | -0.72(-2.87%) |
Mar 21, 2008 | 23.70 | 25.15 | 23.70 | 25.15 | 812,039 | +0.00(+0.00%) |
Mar 20, 2008 | 23.70 | 25.15 | 23.70 | 25.15 | 812,039 | +0.98(+4.06%) |
Mar 19, 2008 | 25.19 | 25.41 | 23.82 | 24.17 | 1,043,817 | -1.30(-5.12%) |
Mar 18, 2008 | 26.01 | 26.52 | 25.15 | 25.48 | 555,371 | -0.66(-2.54%) |
Mar 17, 2008 | 26.18 | 26.61 | 25.53 | 26.14 | 1,051,279 | -0.88(-3.27%) |
Mar 14, 2008 | 28.01 | 28.22 | 26.77 | 27.03 | 316,166 | -0.70(-2.51%) |
Mar 13, 2008 | 27.41 | 27.95 | 26.65 | 27.72 | 378,267 | -0.63(-2.23%) |
Mar 12, 2008 | 28.34 | 28.72 | 27.55 | 28.35 | 185,308 | +0.02(+0.06%) |
Mar 11, 2008 | 29.66 | 30.70 | 27.96 | 28.34 | 2,857,409 | -1.36(-4.58%) |
Mar 10, 2008 | 31.60 | 31.60 | 29.51 | 29.70 | 492,232 | -1.66(-5.30%) |
Mar 07, 2008 | 30.80 | 31.82 | 30.79 | 31.36 | 487,911 | +0.27(+0.86%) |
Mar 06, 2008 | 31.05 | 31.76 | 30.80 | 31.09 | 224,552 | -0.23(-0.75%) |
Mar 05, 2008 | 31.05 | 31.74 | 31.05 | 31.33 | 687,588 | +0.01(+0.03%) |
Mar 04, 2008 | 31.13 | 31.60 | 30.83 | 31.32 | 186,637 | -0.02(-0.05%) |
Mar 03, 2008 | 32.43 | 33.08 | 31.18 | 31.34 | 1,088,778 | -1.13(-3.47%) |
Feb 29, 2008 | 31.01 | 33.83 | 31.01 | 32.46 | 1,718,087 | +0.75(+2.38%) |
Feb 28, 2008 | 30.63 | 31.83 | 30.53 | 31.71 | 409,008 | +0.31(+0.98%) |
Feb 27, 2008 | 32.11 | 32.11 | 30.79 | 31.40 | 492,114 | -0.28(-0.87%) |
Feb 26, 2008 | 30.02 | 32.29 | 30.01 | 31.68 | 626,830 | +1.48(+4.91%) |
Feb 25, 2008 | 29.94 | 30.70 | 29.21 | 30.19 | 449,368 | +0.42(+1.42%) |
Feb 22, 2008 | 30.52 | 30.77 | 29.17 | 29.77 | 538,285 | -0.74(-2.42%) |
Feb 21, 2008 | 31.91 | 32.05 | 30.19 | 30.51 | 738,320 | -1.01(-3.21%) |
Feb 20, 2008 | 30.27 | 31.88 | 30.22 | 31.52 | 488,332 | +0.72(+2.34%) |
Feb 19, 2008 | 31.04 | 31.77 | 29.74 | 30.80 | 548,450 | -1.73(-5.33%) |
Feb 18, 2008 | 31.76 | 33.28 | 31.61 | 32.54 | 1,375,652 | +0.00(+0.00%) |
Feb 15, 2008 | 31.76 | 33.28 | 31.61 | 32.54 | 1,375,652 | -0.01(-0.02%) |
Feb 14, 2008 | 29.58 | 32.71 | 29.58 | 32.54 | 1,303,651 | +2.97(+10.03%) |
Feb 13, 2008 | 27.97 | 30.29 | 27.97 | 29.58 | 1,198,489 | +1.24(+4.38%) |
Feb 12, 2008 | 28.12 | 28.75 | 28.12 | 28.34 | 486,778 | +0.09(+0.32%) |
Feb 11, 2008 | 26.37 | 28.47 | 25.90 | 28.25 | 2,883,537 | +2.25(+8.67%) |
Feb 08, 2008 | 24.64 | 26.18 | 24.64 | 26.00 | 569,547 | +0.94(+3.75%) |
Feb 07, 2008 | 25.12 | 25.32 | 24.54 | 25.06 | 241,406 | -0.15(-0.61%) |
Feb 06, 2008 | 25.05 | 25.43 | 24.78 | 25.21 | 652,637 | -0.16(-0.64%) |
Feb 05, 2008 | 24.55 | 25.53 | 24.55 | 25.37 | 423,722 | +0.06(+0.26%) |
Feb 04, 2008 | 24.81 | 25.44 | 24.81 | 25.31 | 697,144 | +0.15(+0.58%) |