Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.39 | 25.70 | 24.08 | 25.43 | 443,729 | +0.15(+0.58%) |
Apr 29, 2008 | 25.40 | 25.49 | 25.14 | 25.28 | 347,835 | -0.11(-0.42%) |
Apr 28, 2008 | 25.31 | 25.48 | 25.21 | 25.39 | 594,825 | +0.04(+0.15%) |
Apr 25, 2008 | 25.12 | 25.44 | 24.78 | 25.35 | 308,731 | +0.34(+1.38%) |
Apr 24, 2008 | 24.87 | 25.23 | 24.23 | 25.01 | 411,838 | +0.11(+0.45%) |
Apr 23, 2008 | 24.68 | 24.94 | 24.45 | 24.90 | 377,681 | +0.29(+1.17%) |
Apr 22, 2008 | 24.68 | 24.68 | 24.28 | 24.61 | 486,091 | -0.22(-0.87%) |
Apr 21, 2008 | 24.39 | 24.86 | 24.30 | 24.82 | 313,806 | +0.19(+0.77%) |
Apr 18, 2008 | 24.22 | 24.72 | 24.05 | 24.63 | 379,192 | +0.82(+3.46%) |
Apr 17, 2008 | 24.15 | 24.15 | 23.59 | 23.81 | 195,407 | -0.38(-1.57%) |
Apr 16, 2008 | 23.64 | 24.24 | 23.63 | 24.19 | 575,020 | +0.68(+2.91%) |
Apr 15, 2008 | 23.44 | 23.62 | 23.05 | 23.50 | 237,391 | +0.19(+0.81%) |
Apr 14, 2008 | 23.42 | 23.85 | 23.28 | 23.32 | 280,185 | -0.20(-0.84%) |
Apr 11, 2008 | 23.93 | 24.27 | 23.35 | 23.51 | 398,454 | -0.66(-2.73%) |
Apr 10, 2008 | 23.75 | 24.23 | 23.48 | 24.17 | 255,348 | +0.48(+2.02%) |
Apr 09, 2008 | 23.93 | 24.06 | 23.53 | 23.69 | 499,037 | -0.16(-0.69%) |
Apr 08, 2008 | 23.35 | 24.06 | 23.35 | 23.86 | 394,795 | -0.08(-0.34%) |
Apr 07, 2008 | 24.25 | 24.47 | 23.76 | 23.94 | 414,252 | -0.16(-0.68%) |
Apr 04, 2008 | 23.94 | 24.39 | 23.69 | 24.10 | 400,213 | +0.17(+0.72%) |
Apr 03, 2008 | 24.02 | 24.09 | 23.50 | 23.93 | 534,029 | -0.48(-1.98%) |
Apr 02, 2008 | 24.33 | 24.53 | 24.13 | 24.41 | 400,531 | +0.08(+0.34%) |
Apr 01, 2008 | 23.46 | 24.34 | 23.43 | 24.33 | 431,074 | +1.13(+4.88%) |
Mar 31, 2008 | 23.22 | 23.38 | 22.63 | 23.20 | 582,035 | +0.05(+0.20%) |
Mar 28, 2008 | 23.22 | 23.46 | 23.07 | 23.15 | 375,729 | +0.01(+0.06%) |
Mar 27, 2008 | 23.62 | 23.69 | 23.10 | 23.14 | 333,571 | -0.39(-1.65%) |
Mar 26, 2008 | 23.64 | 23.69 | 23.21 | 23.53 | 451,317 | -0.26(-1.10%) |
Mar 25, 2008 | 23.41 | 23.88 | 23.26 | 23.79 | 428,657 | +0.44(+1.88%) |
Mar 24, 2008 | 22.82 | 23.57 | 22.72 | 23.35 | 421,466 | +0.65(+2.89%) |
Mar 21, 2008 | 22.30 | 22.90 | 21.95 | 22.69 | 1,732,711 | +0.00(+0.00%) |
Mar 20, 2008 | 22.30 | 22.90 | 21.95 | 22.69 | 1,732,711 | +0.61(+2.77%) |
Mar 19, 2008 | 22.82 | 23.19 | 22.08 | 22.08 | 806,309 | -0.66(-2.92%) |
Mar 18, 2008 | 22.24 | 22.79 | 21.91 | 22.75 | 814,886 | +0.91(+4.18%) |
Mar 17, 2008 | 21.55 | 22.18 | 21.55 | 21.83 | 835,531 | -0.28(-1.27%) |
Mar 14, 2008 | 23.18 | 23.18 | 21.79 | 22.11 | 716,647 | -0.93(-4.02%) |
Mar 13, 2008 | 22.40 | 23.25 | 22.33 | 23.04 | 1,027,883 | +0.05(+0.22%) |
Mar 12, 2008 | 23.23 | 23.34 | 22.81 | 22.99 | 726,319 | -0.11(-0.47%) |
Mar 11, 2008 | 22.70 | 23.10 | 22.08 | 23.10 | 1,051,226 | +1.18(+5.39%) |
Mar 10, 2008 | 22.25 | 22.25 | 21.80 | 21.92 | 853,880 | -0.26(-1.17%) |
Mar 07, 2008 | 22.05 | 22.58 | 21.67 | 22.17 | 680,496 | -0.12(-0.54%) |
Mar 06, 2008 | 22.37 | 22.69 | 22.22 | 22.29 | 1,066,687 | -0.24(-1.07%) |
Mar 05, 2008 | 22.23 | 22.56 | 21.89 | 22.54 | 909,299 | +0.41(+1.87%) |
Mar 04, 2008 | 22.15 | 22.53 | 21.67 | 22.12 | 880,586 | -0.30(-1.34%) |
Mar 03, 2008 | 22.10 | 22.76 | 21.70 | 22.42 | 893,951 | +0.28(+1.28%) |
Feb 29, 2008 | 22.49 | 22.69 | 22.00 | 22.14 | 1,170,769 | -0.78(-3.40%) |
Feb 28, 2008 | 23.46 | 23.52 | 22.81 | 22.92 | 886,728 | -0.64(-2.71%) |
Feb 27, 2008 | 22.86 | 23.92 | 22.86 | 23.56 | 928,811 | +0.46(+2.00%) |
Feb 26, 2008 | 22.64 | 23.35 | 22.51 | 23.10 | 964,048 | +0.47(+2.08%) |
Feb 25, 2008 | 21.76 | 22.68 | 21.75 | 22.63 | 1,304,086 | +1.07(+4.98%) |
Feb 22, 2008 | 22.42 | 22.42 | 21.27 | 21.55 | 1,572,863 | +0.10(+0.48%) |
Feb 21, 2008 | 21.82 | 22.04 | 21.40 | 21.45 | 932,402 | -0.12(-0.58%) |
Feb 20, 2008 | 21.08 | 21.78 | 20.86 | 21.57 | 797,073 | +0.40(+1.89%) |
Feb 19, 2008 | 21.14 | 21.52 | 20.83 | 21.17 | 755,985 | +0.29(+1.38%) |
Feb 18, 2008 | 20.99 | 21.39 | 20.68 | 20.89 | 972,497 | +0.00(+0.00%) |
Feb 15, 2008 | 20.99 | 21.39 | 20.68 | 20.89 | 972,497 | -0.29(-1.38%) |
Feb 14, 2008 | 21.61 | 22.26 | 21.11 | 21.18 | 504,856 | -0.36(-1.66%) |
Feb 13, 2008 | 21.23 | 21.83 | 20.80 | 21.54 | 704,521 | +0.52(+2.46%) |
Feb 12, 2008 | 20.93 | 21.45 | 20.64 | 21.02 | 341,205 | +0.24(+1.16%) |
Feb 11, 2008 | 20.74 | 20.99 | 20.43 | 20.78 | 334,762 | +0.02(+0.08%) |
Feb 08, 2008 | 20.52 | 21.04 | 20.52 | 20.76 | 363,640 | -0.15(-0.72%) |
Feb 07, 2008 | 20.61 | 21.76 | 20.32 | 20.91 | 365,174 | +0.13(+0.64%) |
Feb 06, 2008 | 21.07 | 21.50 | 20.71 | 20.78 | 308,367 | -0.13(-0.64%) |
Feb 05, 2008 | 21.44 | 21.85 | 20.87 | 20.91 | 457,554 | -0.96(-4.37%) |
Feb 04, 2008 | 22.01 | 22.06 | 21.58 | 21.87 | 371,349 | -0.14(-0.63%) |