Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.08 | 25.56 | 24.96 | 25.12 | 754,531 | +0.06(+0.23%) |
Apr 29, 2008 | 25.01 | 25.28 | 24.94 | 25.06 | 429,045 | +0.05(+0.20%) |
Apr 28, 2008 | 24.38 | 25.14 | 24.18 | 25.01 | 494,577 | +0.61(+2.52%) |
Apr 25, 2008 | 24.26 | 24.92 | 23.99 | 24.39 | 746,828 | +0.30(+1.23%) |
Apr 24, 2008 | 23.99 | 24.42 | 22.33 | 24.10 | 1,221,763 | -0.30(-1.24%) |
Apr 23, 2008 | 24.18 | 24.59 | 23.98 | 24.40 | 686,271 | +0.27(+1.14%) |
Apr 22, 2008 | 24.39 | 24.47 | 23.84 | 24.13 | 588,644 | -0.37(-1.50%) |
Apr 21, 2008 | 23.95 | 24.61 | 23.95 | 24.49 | 1,085,236 | +0.42(+1.74%) |
Apr 18, 2008 | 23.54 | 24.17 | 23.40 | 24.08 | 689,069 | +0.83(+3.57%) |
Apr 17, 2008 | 23.38 | 23.48 | 22.91 | 23.25 | 1,382,590 | -0.14(-0.62%) |
Apr 16, 2008 | 22.80 | 23.48 | 22.69 | 23.39 | 1,219,094 | +0.80(+3.55%) |
Apr 15, 2008 | 22.62 | 22.80 | 22.05 | 22.59 | 626,181 | +0.14(+0.61%) |
Apr 14, 2008 | 22.33 | 22.75 | 22.09 | 22.45 | 630,175 | +0.04(+0.16%) |
Apr 11, 2008 | 22.57 | 22.59 | 22.28 | 22.41 | 477,055 | -0.42(-1.83%) |
Apr 10, 2008 | 22.94 | 23.01 | 22.50 | 22.83 | 895,275 | -0.23(-1.00%) |
Apr 09, 2008 | 23.25 | 23.38 | 22.68 | 23.06 | 803,258 | -0.32(-1.36%) |
Apr 08, 2008 | 23.26 | 23.43 | 22.82 | 23.38 | 662,700 | +0.01(+0.03%) |
Apr 07, 2008 | 23.62 | 23.91 | 23.30 | 23.38 | 343,846 | -0.14(-0.58%) |
Apr 04, 2008 | 23.61 | 23.69 | 23.10 | 23.51 | 560,256 | +0.05(+0.22%) |
Apr 03, 2008 | 22.84 | 23.50 | 22.83 | 23.46 | 986,603 | +0.51(+2.23%) |
Apr 02, 2008 | 22.67 | 23.40 | 22.63 | 22.95 | 1,162,459 | +0.32(+1.40%) |
Apr 01, 2008 | 21.55 | 22.67 | 21.27 | 22.63 | 1,283,592 | +1.37(+6.46%) |
Mar 31, 2008 | 21.01 | 21.30 | 20.80 | 21.26 | 581,575 | +0.09(+0.44%) |
Mar 28, 2008 | 21.54 | 21.57 | 21.09 | 21.16 | 389,842 | -0.14(-0.68%) |
Mar 27, 2008 | 21.50 | 21.70 | 21.16 | 21.31 | 589,889 | -0.18(-0.84%) |
Mar 26, 2008 | 21.84 | 22.01 | 21.27 | 21.49 | 1,056,441 | -0.35(-1.62%) |
Mar 25, 2008 | 21.36 | 22.05 | 21.19 | 21.84 | 833,186 | +0.53(+2.47%) |
Mar 24, 2008 | 20.66 | 21.53 | 20.42 | 21.32 | 613,071 | +0.73(+3.54%) |
Mar 21, 2008 | 20.41 | 20.79 | 20.09 | 20.59 | 965,532 | +0.00(+0.00%) |
Mar 20, 2008 | 20.41 | 20.79 | 20.09 | 20.59 | 965,532 | +0.25(+1.24%) |
Mar 19, 2008 | 21.21 | 21.43 | 20.33 | 20.33 | 970,723 | -0.79(-3.76%) |
Mar 18, 2008 | 20.24 | 21.29 | 20.24 | 21.13 | 1,084,412 | +1.19(+5.98%) |
Mar 17, 2008 | 20.07 | 20.39 | 19.74 | 19.94 | 895,642 | -0.51(-2.47%) |
Mar 14, 2008 | 21.15 | 21.18 | 19.83 | 20.44 | 741,332 | -0.70(-3.31%) |
Mar 13, 2008 | 20.65 | 21.26 | 20.12 | 21.14 | 746,454 | +0.27(+1.32%) |
Mar 12, 2008 | 21.03 | 21.29 | 20.77 | 20.87 | 451,029 | -0.05(-0.24%) |
Mar 11, 2008 | 20.51 | 20.94 | 20.38 | 20.92 | 701,036 | +0.79(+3.95%) |
Mar 10, 2008 | 21.00 | 21.00 | 20.00 | 20.12 | 721,397 | -0.80(-3.83%) |
Mar 07, 2008 | 21.13 | 21.24 | 20.52 | 20.93 | 1,020,284 | -0.39(-1.83%) |
Mar 06, 2008 | 21.85 | 21.86 | 21.29 | 21.32 | 644,620 | -0.68(-3.09%) |
Mar 05, 2008 | 21.78 | 22.03 | 21.45 | 22.00 | 1,034,681 | +0.33(+1.50%) |
Mar 04, 2008 | 22.25 | 22.25 | 21.33 | 21.67 | 853,508 | -0.61(-2.72%) |
Mar 03, 2008 | 21.94 | 22.31 | 21.74 | 22.28 | 717,974 | +0.34(+1.55%) |
Feb 29, 2008 | 22.07 | 22.29 | 21.81 | 21.94 | 623,385 | -0.43(-1.91%) |
Feb 28, 2008 | 22.59 | 22.68 | 22.21 | 22.36 | 705,200 | -0.31(-1.37%) |
Feb 27, 2008 | 22.68 | 22.89 | 22.40 | 22.67 | 1,684,500 | -0.15(-0.66%) |
Feb 26, 2008 | 22.01 | 23.10 | 22.01 | 22.83 | 925,958 | +0.25(+1.12%) |
Feb 25, 2008 | 22.18 | 22.78 | 22.00 | 22.57 | 761,169 | +0.33(+1.46%) |
Feb 22, 2008 | 22.45 | 22.54 | 21.74 | 22.25 | 673,159 | -0.09(-0.42%) |
Feb 21, 2008 | 22.94 | 23.08 | 22.28 | 22.34 | 592,840 | -0.42(-1.84%) |
Feb 20, 2008 | 21.96 | 22.90 | 21.80 | 22.76 | 719,667 | +0.65(+2.94%) |
Feb 19, 2008 | 22.32 | 22.51 | 21.94 | 22.11 | 861,219 | -0.02(-0.10%) |
Feb 18, 2008 | 21.96 | 22.21 | 21.58 | 22.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.96 | 22.21 | 21.58 | 22.13 | 771,788 | -0.04(-0.20%) |
Feb 14, 2008 | 22.93 | 22.93 | 22.14 | 22.18 | 757,460 | -0.69(-3.00%) |
Feb 13, 2008 | 22.26 | 22.93 | 22.10 | 22.86 | 883,231 | +0.82(+3.74%) |
Feb 12, 2008 | 22.20 | 22.23 | 21.86 | 22.04 | 811,966 | -0.05(-0.23%) |
Feb 11, 2008 | 21.85 | 22.59 | 21.85 | 22.09 | 1,346,294 | +0.38(+1.76%) |
Feb 08, 2008 | 21.35 | 21.94 | 21.35 | 21.71 | 984,543 | +0.33(+1.55%) |
Feb 07, 2008 | 21.06 | 21.54 | 20.73 | 21.37 | 1,024,471 | +0.22(+1.02%) |
Feb 06, 2008 | 21.63 | 21.78 | 21.09 | 21.16 | 867,691 | -0.37(-1.71%) |
Feb 05, 2008 | 22.21 | 22.34 | 21.46 | 21.53 | 1,302,281 | -1.05(-4.67%) |
Feb 04, 2008 | 22.77 | 22.77 | 22.16 | 22.58 | 849,093 | -0.17(-0.76%) |