Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.53 | 27.10 | 26.04 | 26.18 | 402,965 | -0.20(-0.76%) |
Apr 29, 2008 | 26.20 | 26.42 | 25.88 | 26.38 | 464,916 | +0.09(+0.34%) |
Apr 28, 2008 | 25.42 | 26.40 | 25.36 | 26.29 | 410,411 | +0.74(+2.90%) |
Apr 25, 2008 | 25.11 | 25.70 | 24.75 | 25.55 | 536,385 | +0.49(+1.96%) |
Apr 24, 2008 | 25.06 | 25.10 | 24.58 | 25.06 | 508,619 | +0.05(+0.20%) |
Apr 23, 2008 | 24.70 | 25.10 | 24.41 | 25.01 | 636,043 | +0.38(+1.54%) |
Apr 22, 2008 | 24.03 | 24.94 | 24.03 | 24.63 | 752,484 | +0.32(+1.32%) |
Apr 21, 2008 | 24.26 | 24.42 | 24.05 | 24.31 | 661,265 | +0.00(+0.00%) |
Apr 18, 2008 | 24.19 | 24.34 | 23.77 | 24.31 | 545,220 | +0.38(+1.59%) |
Apr 17, 2008 | 23.77 | 24.09 | 23.60 | 23.93 | 443,929 | +0.05(+0.21%) |
Apr 16, 2008 | 23.57 | 23.90 | 23.29 | 23.88 | 398,069 | +0.39(+1.66%) |
Apr 15, 2008 | 24.04 | 24.25 | 23.22 | 23.49 | 610,940 | -0.51(-2.13%) |
Apr 14, 2008 | 24.25 | 24.30 | 23.87 | 24.00 | 328,128 | -0.20(-0.83%) |
Apr 11, 2008 | 24.06 | 24.48 | 23.99 | 24.20 | 373,300 | -0.19(-0.78%) |
Apr 10, 2008 | 24.01 | 24.51 | 24.00 | 24.39 | 673,664 | +0.17(+0.70%) |
Apr 09, 2008 | 24.64 | 24.90 | 24.09 | 24.22 | 1,447,800 | -0.31(-1.26%) |
Apr 08, 2008 | 24.46 | 24.64 | 24.19 | 24.53 | 663,050 | -0.10(-0.41%) |
Apr 07, 2008 | 24.60 | 24.89 | 24.43 | 24.63 | 1,253,492 | -0.07(-0.28%) |
Apr 04, 2008 | 25.49 | 25.49 | 24.58 | 24.70 | 1,330,003 | -0.89(-3.48%) |
Apr 03, 2008 | 25.60 | 25.78 | 25.25 | 25.59 | 464,405 | +0.04(+0.16%) |
Apr 02, 2008 | 25.46 | 26.03 | 25.12 | 25.55 | 688,700 | +0.29(+1.15%) |
Apr 01, 2008 | 24.01 | 25.55 | 23.90 | 25.26 | 824,980 | +1.36(+5.69%) |
Mar 31, 2008 | 24.14 | 24.14 | 23.75 | 23.90 | 789,865 | -0.09(-0.38%) |
Mar 28, 2008 | 24.52 | 24.80 | 23.82 | 23.99 | 1,010,300 | -0.55(-2.24%) |
Mar 27, 2008 | 24.65 | 25.62 | 24.43 | 24.54 | 1,437,968 | -0.14(-0.57%) |
Mar 26, 2008 | 24.30 | 24.68 | 23.76 | 24.68 | 748,800 | +0.30(+1.23%) |
Mar 25, 2008 | 24.76 | 24.83 | 23.63 | 24.38 | 805,230 | -0.22(-0.89%) |
Mar 24, 2008 | 23.08 | 24.64 | 22.81 | 24.60 | 2,065,917 | +1.97(+8.71%) |
Mar 21, 2008 | 23.79 | 23.79 | 22.41 | 22.63 | 3,069,446 | +0.00(+0.00%) |
Mar 20, 2008 | 23.79 | 23.79 | 22.41 | 22.63 | 3,069,446 | -0.82(-3.50%) |
Mar 19, 2008 | 23.08 | 23.84 | 23.00 | 23.45 | 1,070,945 | +0.72(+3.17%) |
Mar 18, 2008 | 22.97 | 23.31 | 22.00 | 22.73 | 1,281,386 | -0.24(-1.04%) |
Mar 17, 2008 | 22.95 | 23.34 | 21.40 | 22.97 | 1,706,684 | -0.77(-3.24%) |
Mar 14, 2008 | 24.58 | 24.58 | 23.63 | 23.74 | 1,111,400 | -0.85(-3.46%) |
Mar 13, 2008 | 24.89 | 24.99 | 24.33 | 24.59 | 981,450 | -0.41(-1.64%) |
Mar 12, 2008 | 25.44 | 25.60 | 24.95 | 25.00 | 559,235 | -0.44(-1.73%) |
Mar 11, 2008 | 24.34 | 25.55 | 24.34 | 25.44 | 1,008,015 | +1.13(+4.65%) |
Mar 10, 2008 | 25.52 | 25.60 | 24.09 | 24.31 | 769,965 | -0.87(-3.46%) |
Mar 07, 2008 | 24.08 | 25.63 | 24.08 | 25.18 | 1,530,300 | +0.63(+2.57%) |
Mar 06, 2008 | 24.69 | 24.90 | 23.94 | 24.55 | 981,200 | -0.40(-1.60%) |
Mar 05, 2008 | 24.65 | 25.00 | 24.45 | 24.95 | 908,774 | +0.30(+1.22%) |
Mar 04, 2008 | 25.40 | 25.43 | 24.50 | 24.65 | 1,113,600 | -1.01(-3.94%) |
Mar 03, 2008 | 25.88 | 26.63 | 25.54 | 25.66 | 1,338,492 | -0.43(-1.65%) |
Feb 29, 2008 | 26.30 | 27.13 | 25.61 | 26.09 | 1,822,120 | +1.13(+4.53%) |
Feb 28, 2008 | 22.51 | 25.28 | 22.33 | 24.96 | 1,699,943 | +1.79(+7.73%) |
Feb 27, 2008 | 23.18 | 23.53 | 22.84 | 23.17 | 328,400 | -0.01(-0.04%) |
Feb 26, 2008 | 23.32 | 23.70 | 22.52 | 23.18 | 739,600 | -0.01(-0.04%) |
Feb 25, 2008 | 24.03 | 24.03 | 22.97 | 23.19 | 853,375 | -0.66(-2.77%) |
Feb 22, 2008 | 23.96 | 24.06 | 23.02 | 23.85 | 578,500 | +0.06(+0.25%) |
Feb 21, 2008 | 23.23 | 24.22 | 23.08 | 23.79 | 831,431 | +0.65(+2.81%) |
Feb 20, 2008 | 22.84 | 23.17 | 22.64 | 23.14 | 531,720 | +0.06(+0.26%) |
Feb 19, 2008 | 23.25 | 23.65 | 22.92 | 23.08 | 571,911 | -0.17(-0.73%) |
Feb 18, 2008 | 22.40 | 23.48 | 22.24 | 23.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.40 | 23.48 | 22.24 | 23.25 | 454,500 | +0.82(+3.66%) |
Feb 14, 2008 | 22.54 | 22.69 | 22.24 | 22.43 | 442,400 | -0.25(-1.10%) |
Feb 13, 2008 | 23.56 | 23.56 | 22.51 | 22.68 | 934,495 | -0.52(-2.24%) |
Feb 12, 2008 | 22.05 | 23.64 | 21.95 | 23.20 | 1,070,099 | +1.19(+5.41%) |
Feb 11, 2008 | 21.67 | 22.33 | 21.34 | 22.01 | 884,290 | +0.15(+0.69%) |
Feb 08, 2008 | 22.25 | 22.60 | 21.43 | 21.86 | 457,100 | -0.42(-1.89%) |
Feb 07, 2008 | 22.63 | 22.92 | 21.43 | 22.28 | 928,509 | -0.53(-2.32%) |
Feb 06, 2008 | 23.19 | 23.35 | 22.65 | 22.81 | 622,200 | -0.13(-0.57%) |
Feb 05, 2008 | 23.57 | 23.69 | 22.85 | 22.94 | 618,099 | -0.72(-3.04%) |
Feb 04, 2008 | 24.53 | 24.53 | 23.29 | 23.66 | 689,059 | -0.87(-3.55%) |