Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.28 | 23.61 | 23.07 | 23.11 | 960,848 | -0.17(-0.73%) |
Apr 29, 2008 | 22.58 | 23.28 | 22.58 | 23.28 | 838,095 | +0.62(+2.74%) |
Apr 28, 2008 | 23.03 | 23.05 | 22.63 | 22.66 | 459,631 | -0.36(-1.56%) |
Apr 25, 2008 | 23.29 | 23.30 | 22.54 | 23.02 | 634,252 | -0.26(-1.12%) |
Apr 24, 2008 | 22.68 | 23.47 | 22.56 | 23.28 | 928,946 | +0.73(+3.24%) |
Apr 23, 2008 | 22.08 | 22.65 | 21.87 | 22.55 | 1,087,251 | +0.52(+2.36%) |
Apr 22, 2008 | 22.56 | 22.61 | 21.86 | 22.03 | 1,022,824 | -0.68(-2.99%) |
Apr 21, 2008 | 22.98 | 23.00 | 22.56 | 22.71 | 738,973 | -0.42(-1.82%) |
Apr 18, 2008 | 22.97 | 23.44 | 22.97 | 23.13 | 731,407 | +0.40(+1.76%) |
Apr 17, 2008 | 22.90 | 22.99 | 22.41 | 22.73 | 694,232 | -0.18(-0.79%) |
Apr 16, 2008 | 22.12 | 22.97 | 21.98 | 22.91 | 966,337 | +0.97(+4.42%) |
Apr 15, 2008 | 22.36 | 22.39 | 21.80 | 21.94 | 1,385,639 | -0.25(-1.13%) |
Apr 14, 2008 | 22.19 | 22.48 | 22.07 | 22.19 | 992,730 | -0.05(-0.22%) |
Apr 11, 2008 | 22.23 | 22.99 | 22.15 | 22.24 | 1,158,872 | -0.75(-3.26%) |
Apr 10, 2008 | 22.63 | 23.09 | 22.41 | 22.99 | 1,383,526 | +0.41(+1.82%) |
Apr 09, 2008 | 23.52 | 23.53 | 22.42 | 22.58 | 1,244,662 | -0.87(-3.71%) |
Apr 08, 2008 | 23.45 | 23.53 | 23.21 | 23.45 | 576,303 | -0.17(-0.72%) |
Apr 07, 2008 | 23.65 | 24.00 | 23.51 | 23.62 | 943,710 | +0.09(+0.38%) |
Apr 04, 2008 | 23.13 | 23.59 | 23.05 | 23.53 | 1,057,060 | +0.45(+1.95%) |
Apr 03, 2008 | 23.11 | 23.26 | 22.81 | 23.08 | 653,358 | -0.15(-0.65%) |
Apr 02, 2008 | 23.17 | 23.49 | 23.08 | 23.23 | 636,594 | +0.02(+0.09%) |
Apr 01, 2008 | 22.80 | 23.21 | 22.62 | 23.21 | 702,490 | +0.50(+2.20%) |
Mar 31, 2008 | 22.80 | 23.03 | 22.54 | 22.71 | 955,995 | -0.07(-0.31%) |
Mar 28, 2008 | 22.94 | 23.34 | 22.68 | 22.78 | 1,691,989 | +0.11(+0.49%) |
Mar 27, 2008 | 23.14 | 23.15 | 22.40 | 22.67 | 1,364,741 | -0.41(-1.78%) |
Mar 26, 2008 | 22.51 | 23.08 | 22.45 | 23.08 | 1,549,961 | +0.52(+2.30%) |
Mar 25, 2008 | 22.56 | 22.75 | 22.30 | 22.56 | 975,065 | +0.00(+0.00%) |
Mar 24, 2008 | 21.78 | 22.73 | 21.65 | 22.56 | 1,008,813 | +0.78(+3.58%) |
Mar 21, 2008 | 21.91 | 22.17 | 21.59 | 21.78 | 1,475,085 | +0.00(+0.00%) |
Mar 20, 2008 | 21.91 | 22.17 | 21.59 | 21.78 | 1,475,085 | -0.21(-0.95%) |
Mar 19, 2008 | 21.96 | 22.33 | 21.94 | 21.99 | 1,570,316 | -0.02(-0.09%) |
Mar 18, 2008 | 21.64 | 22.03 | 21.54 | 22.01 | 1,241,184 | +0.68(+3.19%) |
Mar 17, 2008 | 21.66 | 21.99 | 21.13 | 21.33 | 1,497,588 | -0.88(-3.96%) |
Mar 14, 2008 | 22.84 | 22.94 | 22.00 | 22.21 | 953,257 | -0.49(-2.16%) |
Mar 13, 2008 | 22.24 | 22.78 | 21.95 | 22.70 | 1,303,322 | +0.28(+1.25%) |
Mar 12, 2008 | 23.20 | 23.20 | 22.39 | 22.42 | 1,277,922 | -0.62(-2.69%) |
Mar 11, 2008 | 23.10 | 23.44 | 22.67 | 23.04 | 1,819,739 | +0.22(+0.96%) |
Mar 10, 2008 | 22.54 | 23.06 | 22.51 | 22.82 | 1,500,856 | +0.27(+1.20%) |
Mar 07, 2008 | 22.59 | 22.88 | 22.27 | 22.55 | 1,617,872 | -0.20(-0.88%) |
Mar 06, 2008 | 23.02 | 23.38 | 22.71 | 22.75 | 1,072,812 | -0.38(-1.64%) |
Mar 05, 2008 | 22.93 | 23.63 | 22.86 | 23.13 | 1,692,541 | +0.23(+1.00%) |
Mar 04, 2008 | 22.65 | 22.98 | 22.37 | 22.90 | 1,964,012 | -0.07(-0.30%) |
Mar 03, 2008 | 23.03 | 23.15 | 22.78 | 22.97 | 1,135,599 | -0.24(-1.03%) |
Feb 29, 2008 | 23.41 | 23.71 | 23.08 | 23.21 | 1,392,196 | -0.50(-2.11%) |
Feb 28, 2008 | 24.05 | 24.27 | 23.55 | 23.71 | 1,354,795 | -0.51(-2.11%) |
Feb 27, 2008 | 24.18 | 24.60 | 24.03 | 24.22 | 812,537 | -0.11(-0.45%) |
Feb 26, 2008 | 23.73 | 24.49 | 23.73 | 24.33 | 1,146,200 | +0.47(+1.97%) |
Feb 25, 2008 | 23.52 | 23.94 | 23.43 | 23.86 | 1,349,008 | +0.27(+1.14%) |
Feb 22, 2008 | 23.56 | 23.65 | 22.65 | 23.59 | 1,567,782 | +0.07(+0.30%) |
Feb 21, 2008 | 24.50 | 24.82 | 23.14 | 23.52 | 4,065,015 | +0.49(+2.13%) |
Feb 20, 2008 | 23.10 | 23.33 | 22.60 | 23.03 | 2,305,375 | -0.44(-1.87%) |
Feb 19, 2008 | 23.26 | 23.56 | 23.19 | 23.47 | 1,888,519 | +0.44(+1.91%) |
Feb 18, 2008 | 23.35 | 23.60 | 22.94 | 23.03 | 1,019,577 | +0.00(+0.00%) |
Feb 15, 2008 | 23.35 | 23.60 | 22.94 | 23.03 | 1,019,577 | -0.46(-1.96%) |
Feb 14, 2008 | 23.31 | 23.60 | 23.21 | 23.49 | 1,242,891 | +0.35(+1.51%) |
Feb 13, 2008 | 22.63 | 23.27 | 22.33 | 23.14 | 1,973,601 | +0.73(+3.26%) |
Feb 12, 2008 | 22.48 | 22.72 | 22.26 | 22.41 | 1,365,594 | +0.02(+0.09%) |
Feb 11, 2008 | 22.27 | 22.74 | 22.15 | 22.39 | 1,365,862 | +0.10(+0.45%) |
Feb 08, 2008 | 21.77 | 22.56 | 21.77 | 22.29 | 1,253,917 | +0.24(+1.09%) |
Feb 07, 2008 | 22.21 | 22.49 | 21.97 | 22.05 | 1,586,745 | -0.28(-1.25%) |
Feb 06, 2008 | 22.86 | 22.98 | 22.24 | 22.33 | 1,450,306 | -0.45(-1.98%) |
Feb 05, 2008 | 23.00 | 23.17 | 22.70 | 22.78 | 1,264,306 | -0.43(-1.85%) |
Feb 04, 2008 | 22.80 | 23.22 | 22.73 | 23.21 | 1,544,233 | +0.43(+1.89%) |