Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.88 | 24.26 | 23.87 | 24.06 | 1,247,563 | +0.35(+1.47%) |
Apr 29, 2008 | 24.01 | 24.10 | 23.69 | 23.71 | 672,634 | -0.47(-1.96%) |
Apr 28, 2008 | 24.24 | 24.37 | 24.15 | 24.19 | 1,091,549 | -0.01(-0.06%) |
Apr 25, 2008 | 23.99 | 24.20 | 23.90 | 24.20 | 817,122 | +0.24(+0.99%) |
Apr 24, 2008 | 24.03 | 24.06 | 23.60 | 23.97 | 1,803,601 | -0.14(-0.58%) |
Apr 23, 2008 | 24.44 | 24.44 | 24.05 | 24.11 | 854,388 | -0.67(-2.72%) |
Apr 22, 2008 | 24.60 | 24.91 | 24.43 | 24.78 | 1,480,116 | +0.01(+0.06%) |
Apr 21, 2008 | 24.66 | 24.83 | 24.62 | 24.77 | 967,669 | +0.19(+0.78%) |
Apr 18, 2008 | 24.40 | 24.63 | 24.29 | 24.57 | 1,391,724 | +0.30(+1.25%) |
Apr 17, 2008 | 24.34 | 24.35 | 24.09 | 24.27 | 1,038,927 | -0.18(-0.73%) |
Apr 16, 2008 | 23.89 | 24.47 | 23.89 | 24.45 | 1,917,898 | +0.90(+3.81%) |
Apr 15, 2008 | 23.49 | 23.63 | 23.44 | 23.55 | 1,124,164 | +0.21(+0.92%) |
Apr 14, 2008 | 23.17 | 23.41 | 23.16 | 23.34 | 639,529 | +0.18(+0.77%) |
Apr 11, 2008 | 23.41 | 23.45 | 23.11 | 23.16 | 808,324 | -0.50(-2.10%) |
Apr 10, 2008 | 23.45 | 23.67 | 23.26 | 23.66 | 631,325 | +0.24(+1.05%) |
Apr 09, 2008 | 23.45 | 23.45 | 23.27 | 23.41 | 925,871 | -0.07(-0.32%) |
Apr 08, 2008 | 23.40 | 23.54 | 23.31 | 23.49 | 828,812 | +0.04(+0.16%) |
Apr 07, 2008 | 23.51 | 23.83 | 23.37 | 23.45 | 1,645,775 | +0.01(+0.03%) |
Apr 04, 2008 | 23.50 | 23.58 | 23.36 | 23.44 | 2,399,772 | +0.08(+0.35%) |
Apr 03, 2008 | 22.99 | 23.46 | 22.91 | 23.36 | 880,579 | +0.30(+1.32%) |
Apr 02, 2008 | 22.89 | 23.19 | 22.89 | 23.06 | 1,693,345 | +0.31(+1.37%) |
Apr 01, 2008 | 22.47 | 22.78 | 22.31 | 22.74 | 1,848,124 | +0.27(+1.22%) |
Mar 31, 2008 | 22.40 | 22.50 | 22.06 | 22.47 | 1,656,331 | +0.04(+0.16%) |
Mar 28, 2008 | 22.83 | 22.83 | 22.38 | 22.43 | 1,179,233 | -0.18(-0.79%) |
Mar 27, 2008 | 22.72 | 22.91 | 22.61 | 22.61 | 1,829,275 | +0.00(+0.00%) |
Mar 26, 2008 | 22.71 | 22.71 | 22.49 | 22.61 | 957,000 | +0.04(+0.20%) |
Mar 25, 2008 | 22.18 | 22.59 | 22.15 | 22.57 | 1,366,476 | +0.55(+2.49%) |
Mar 24, 2008 | 21.54 | 22.21 | 21.53 | 22.02 | 1,404,542 | +0.50(+2.34%) |
Mar 21, 2008 | 21.35 | 21.59 | 20.86 | 21.51 | 2,434,431 | +0.00(+0.00%) |
Mar 20, 2008 | 21.35 | 21.59 | 20.86 | 21.51 | 2,434,431 | +0.00(+0.00%) |
Mar 19, 2008 | 22.50 | 22.73 | 21.42 | 21.51 | 9,710,133 | -1.24(-5.44%) |
Mar 18, 2008 | 22.55 | 22.79 | 22.36 | 22.75 | 2,498,563 | +0.42(+1.86%) |
Mar 17, 2008 | 22.39 | 22.65 | 21.95 | 22.34 | 2,022,707 | -0.81(-3.49%) |
Mar 14, 2008 | 23.51 | 23.51 | 22.91 | 23.14 | 2,042,113 | -0.31(-1.33%) |
Mar 13, 2008 | 23.00 | 23.49 | 22.93 | 23.46 | 3,147,620 | +0.37(+1.61%) |
Mar 12, 2008 | 23.14 | 23.27 | 23.00 | 23.08 | 1,900,628 | +0.01(+0.03%) |
Mar 11, 2008 | 22.67 | 23.08 | 22.59 | 23.08 | 3,063,349 | +0.65(+2.91%) |
Mar 10, 2008 | 23.00 | 23.03 | 22.37 | 22.43 | 1,767,911 | -0.58(-2.51%) |
Mar 07, 2008 | 23.16 | 23.40 | 22.77 | 23.00 | 2,341,516 | -0.25(-1.08%) |
Mar 06, 2008 | 23.71 | 23.71 | 23.23 | 23.26 | 1,055,094 | -0.47(-1.99%) |
Mar 05, 2008 | 23.49 | 23.75 | 23.43 | 23.73 | 1,927,335 | +0.45(+1.93%) |
Mar 04, 2008 | 23.39 | 23.54 | 22.90 | 23.28 | 2,376,954 | -0.27(-1.16%) |
Mar 03, 2008 | 23.71 | 23.82 | 23.25 | 23.55 | 3,621,334 | -0.18(-0.75%) |
Feb 29, 2008 | 24.31 | 24.31 | 23.61 | 23.73 | 2,316,992 | -0.70(-2.85%) |
Feb 28, 2008 | 24.12 | 24.54 | 24.09 | 24.43 | 2,614,773 | +0.31(+1.29%) |
Feb 27, 2008 | 24.16 | 24.32 | 24.02 | 24.12 | 2,703,367 | +0.00(+0.00%) |
Feb 26, 2008 | 23.79 | 24.26 | 23.70 | 24.12 | 2,702,640 | +0.43(+1.82%) |
Feb 25, 2008 | 23.26 | 23.71 | 23.21 | 23.69 | 1,967,999 | +0.58(+2.50%) |
Feb 22, 2008 | 23.00 | 23.14 | 22.71 | 23.11 | 1,357,821 | +0.12(+0.52%) |
Feb 21, 2008 | 23.17 | 23.25 | 22.97 | 22.99 | 8,896,797 | -0.01(-0.06%) |
Feb 20, 2008 | 22.57 | 23.05 | 22.51 | 23.00 | 1,777,356 | +0.34(+1.50%) |
Feb 19, 2008 | 22.80 | 22.97 | 22.58 | 22.66 | 1,488,558 | +0.14(+0.63%) |
Feb 18, 2008 | 22.63 | 22.72 | 22.33 | 22.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.63 | 22.72 | 22.33 | 22.52 | 1,544,861 | -0.15(-0.65%) |
Feb 14, 2008 | 22.85 | 22.98 | 22.65 | 22.67 | 1,326,925 | -0.19(-0.81%) |
Feb 13, 2008 | 22.57 | 22.87 | 22.48 | 22.85 | 1,136,337 | +0.40(+1.78%) |
Feb 12, 2008 | 22.63 | 22.81 | 22.34 | 22.45 | 1,635,121 | -0.04(-0.20%) |
Feb 11, 2008 | 22.26 | 22.55 | 22.09 | 22.50 | 1,166,045 | +0.23(+1.03%) |
Feb 08, 2008 | 22.06 | 22.40 | 22.06 | 22.27 | 963,339 | +0.36(+1.62%) |
Feb 07, 2008 | 21.80 | 22.10 | 21.60 | 21.91 | 1,441,004 | -0.21(-0.94%) |
Feb 06, 2008 | 22.17 | 22.33 | 21.88 | 22.12 | 2,162,166 | +0.06(+0.27%) |
Feb 05, 2008 | 22.59 | 22.63 | 22.04 | 22.06 | 2,375,986 | -0.47(-2.11%) |
Feb 04, 2008 | 22.88 | 23.08 | 22.54 | 22.54 | 3,373,126 | -0.38(-1.67%) |