Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.58 | 24.15 | 23.58 | 24.04 | 255,858 | +0.42(+1.79%) |
Apr 29, 2008 | 24.20 | 24.35 | 23.52 | 23.61 | 480,031 | -0.72(-2.95%) |
Apr 28, 2008 | 24.82 | 24.90 | 24.30 | 24.33 | 587,173 | -0.52(-2.08%) |
Apr 25, 2008 | 24.63 | 25.23 | 24.61 | 24.85 | 655,777 | +0.14(+0.57%) |
Apr 24, 2008 | 24.87 | 25.10 | 24.64 | 24.71 | 444,725 | -0.14(-0.57%) |
Apr 23, 2008 | 25.37 | 25.38 | 24.73 | 24.85 | 539,385 | -0.25(-0.98%) |
Apr 22, 2008 | 25.12 | 25.31 | 24.98 | 25.09 | 742,422 | -0.18(-0.72%) |
Apr 21, 2008 | 25.29 | 25.36 | 24.99 | 25.28 | 387,917 | +0.14(+0.54%) |
Apr 18, 2008 | 25.46 | 25.49 | 25.04 | 25.14 | 192,183 | +0.02(+0.09%) |
Apr 17, 2008 | 25.17 | 25.28 | 24.90 | 25.12 | 229,458 | -0.07(-0.28%) |
Apr 16, 2008 | 25.01 | 25.48 | 24.96 | 25.19 | 190,841 | +0.31(+1.23%) |
Apr 15, 2008 | 24.58 | 25.05 | 24.50 | 24.88 | 1,515,605 | +0.34(+1.37%) |
Apr 14, 2008 | 25.02 | 25.23 | 24.48 | 24.55 | 437,959 | -0.51(-2.02%) |
Apr 11, 2008 | 26.32 | 26.33 | 24.93 | 25.05 | 776,419 | -1.78(-6.64%) |
Apr 10, 2008 | 27.22 | 27.30 | 26.50 | 26.83 | 573,557 | -0.34(-1.26%) |
Apr 09, 2008 | 28.26 | 28.38 | 26.93 | 27.18 | 634,943 | -1.09(-3.85%) |
Apr 08, 2008 | 27.90 | 28.34 | 27.90 | 28.26 | 452,826 | -0.11(-0.37%) |
Apr 07, 2008 | 28.04 | 28.80 | 27.95 | 28.37 | 281,932 | +0.44(+1.56%) |
Apr 04, 2008 | 27.83 | 28.59 | 27.56 | 27.93 | 327,844 | -0.02(-0.08%) |
Apr 03, 2008 | 27.79 | 28.19 | 27.68 | 27.96 | 214,085 | +0.01(+0.04%) |
Apr 02, 2008 | 27.39 | 28.43 | 27.20 | 27.95 | 370,504 | +0.51(+1.84%) |
Apr 01, 2008 | 26.90 | 27.77 | 26.85 | 27.44 | 338,897 | +0.98(+3.69%) |
Mar 31, 2008 | 26.20 | 26.72 | 25.79 | 26.46 | 577,468 | +0.29(+1.10%) |
Mar 28, 2008 | 27.03 | 27.10 | 25.98 | 26.18 | 217,485 | -0.74(-2.73%) |
Mar 27, 2008 | 26.96 | 27.37 | 26.72 | 26.91 | 125,662 | +0.16(+0.59%) |
Mar 26, 2008 | 26.86 | 26.93 | 26.56 | 26.75 | 190,959 | -0.11(-0.39%) |
Mar 25, 2008 | 26.35 | 27.02 | 26.32 | 26.86 | 120,390 | +0.36(+1.38%) |
Mar 24, 2008 | 25.51 | 26.79 | 25.51 | 26.49 | 362,193 | +1.02(+4.02%) |
Mar 21, 2008 | 25.43 | 25.66 | 24.86 | 25.47 | 224,627 | +0.00(+0.00%) |
Mar 20, 2008 | 25.43 | 25.66 | 24.86 | 25.47 | 224,627 | -0.06(-0.23%) |
Mar 19, 2008 | 26.76 | 26.86 | 25.51 | 25.53 | 262,207 | -1.26(-4.70%) |
Mar 18, 2008 | 25.76 | 26.87 | 25.69 | 26.79 | 346,039 | +1.51(+5.98%) |
Mar 17, 2008 | 24.85 | 25.74 | 24.64 | 25.28 | 326,994 | -0.19(-0.74%) |
Mar 14, 2008 | 25.82 | 26.05 | 24.87 | 25.46 | 367,804 | -0.38(-1.48%) |
Mar 13, 2008 | 24.72 | 25.87 | 24.49 | 25.85 | 400,980 | +0.55(+2.19%) |
Mar 12, 2008 | 25.68 | 26.16 | 25.24 | 25.29 | 398,072 | -0.41(-1.58%) |
Mar 11, 2008 | 24.86 | 25.82 | 24.82 | 25.70 | 209,748 | +1.03(+4.17%) |
Mar 10, 2008 | 25.47 | 25.97 | 24.45 | 24.67 | 370,525 | -0.94(-3.65%) |
Mar 07, 2008 | 25.73 | 25.96 | 25.21 | 25.61 | 360,492 | -0.53(-2.02%) |
Mar 06, 2008 | 26.98 | 27.25 | 25.97 | 26.13 | 707,212 | -0.84(-3.12%) |
Mar 05, 2008 | 26.29 | 27.04 | 25.85 | 26.98 | 484,964 | +0.75(+2.85%) |
Mar 04, 2008 | 26.87 | 26.99 | 25.89 | 26.23 | 442,054 | -0.66(-2.47%) |
Mar 03, 2008 | 26.82 | 27.03 | 26.22 | 26.89 | 512,341 | -0.14(-0.52%) |
Feb 29, 2008 | 28.22 | 28.35 | 26.93 | 27.03 | 206,433 | -1.28(-4.51%) |
Feb 28, 2008 | 28.35 | 28.77 | 28.25 | 28.31 | 239,251 | -0.46(-1.59%) |
Feb 27, 2008 | 28.75 | 28.92 | 28.35 | 28.77 | 1,022,643 | +0.01(+0.02%) |
Feb 26, 2008 | 28.16 | 28.92 | 27.22 | 28.76 | 395,691 | +0.54(+1.92%) |
Feb 25, 2008 | 28.16 | 28.36 | 27.67 | 28.22 | 389,570 | +0.03(+0.10%) |
Feb 22, 2008 | 28.10 | 28.19 | 27.67 | 28.19 | 230,069 | +0.13(+0.46%) |
Feb 21, 2008 | 27.76 | 28.23 | 27.54 | 28.06 | 425,449 | +0.40(+1.45%) |
Feb 20, 2008 | 27.06 | 27.72 | 26.72 | 27.66 | 555,532 | +0.68(+2.51%) |
Feb 19, 2008 | 26.45 | 27.76 | 26.45 | 26.99 | 654,328 | +0.66(+2.50%) |
Feb 18, 2008 | 26.72 | 26.96 | 26.02 | 26.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.72 | 26.96 | 26.02 | 26.33 | 392,801 | -0.45(-1.67%) |
Feb 14, 2008 | 26.81 | 26.97 | 26.03 | 26.78 | 283,292 | +0.20(+0.75%) |
Feb 13, 2008 | 26.68 | 26.68 | 26.32 | 26.58 | 332,265 | +0.18(+0.67%) |
Feb 12, 2008 | 26.25 | 26.99 | 26.23 | 26.40 | 576,069 | +0.32(+1.24%) |
Feb 11, 2008 | 26.23 | 26.56 | 25.50 | 26.08 | 1,144,467 | -0.09(-0.36%) |
Feb 08, 2008 | 26.28 | 27.13 | 25.85 | 26.17 | 1,647,205 | -0.13(-0.49%) |
Feb 07, 2008 | 25.48 | 26.42 | 25.16 | 26.30 | 770,468 | +0.82(+3.23%) |
Feb 06, 2008 | 24.51 | 25.71 | 24.51 | 25.48 | 606,206 | +0.92(+3.76%) |
Feb 05, 2008 | 25.10 | 25.18 | 24.51 | 24.55 | 297,653 | -0.74(-2.93%) |
Feb 04, 2008 | 25.32 | 26.41 | 25.21 | 25.29 | 323,763 | -0.23(-0.90%) |