Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.27 | 25.76 | 25.15 | 25.31 | 748,718 | +0.06(+0.23%) |
Apr 29, 2008 | 25.21 | 25.48 | 25.13 | 25.25 | 425,740 | +0.05(+0.20%) |
Apr 28, 2008 | 24.57 | 25.33 | 24.36 | 25.20 | 490,767 | +0.62(+2.52%) |
Apr 25, 2008 | 24.44 | 25.11 | 24.18 | 24.58 | 741,075 | +0.30(+1.23%) |
Apr 24, 2008 | 24.18 | 24.61 | 22.50 | 24.28 | 1,212,350 | -0.31(-1.24%) |
Apr 23, 2008 | 24.37 | 24.78 | 24.17 | 24.59 | 680,984 | +0.28(+1.14%) |
Apr 22, 2008 | 24.58 | 24.66 | 24.02 | 24.31 | 584,109 | -0.37(-1.50%) |
Apr 21, 2008 | 24.14 | 24.80 | 24.14 | 24.68 | 1,076,875 | +0.42(+1.74%) |
Apr 18, 2008 | 23.72 | 24.36 | 23.59 | 24.26 | 683,761 | +0.84(+3.57%) |
Apr 17, 2008 | 23.56 | 23.66 | 23.09 | 23.43 | 1,371,938 | -0.15(-0.62%) |
Apr 16, 2008 | 22.98 | 23.66 | 22.87 | 23.57 | 1,209,702 | +0.81(+3.55%) |
Apr 15, 2008 | 22.79 | 22.97 | 22.22 | 22.76 | 621,357 | +0.14(+0.61%) |
Apr 14, 2008 | 22.50 | 22.93 | 22.26 | 22.62 | 625,320 | +0.04(+0.16%) |
Apr 11, 2008 | 22.75 | 22.76 | 22.45 | 22.59 | 473,380 | -0.42(-1.83%) |
Apr 10, 2008 | 23.12 | 23.19 | 22.68 | 23.01 | 888,377 | -0.23(-1.00%) |
Apr 09, 2008 | 23.43 | 23.56 | 22.86 | 23.24 | 797,070 | -0.32(-1.36%) |
Apr 08, 2008 | 23.44 | 23.61 | 23.00 | 23.56 | 657,594 | +0.01(+0.03%) |
Apr 07, 2008 | 23.80 | 24.10 | 23.48 | 23.56 | 341,197 | -0.14(-0.58%) |
Apr 04, 2008 | 23.80 | 23.88 | 23.28 | 23.70 | 555,940 | +0.05(+0.22%) |
Apr 03, 2008 | 23.02 | 23.68 | 23.01 | 23.64 | 979,002 | +0.52(+2.23%) |
Apr 02, 2008 | 22.85 | 23.59 | 22.81 | 23.13 | 1,153,503 | +0.32(+1.40%) |
Apr 01, 2008 | 21.72 | 22.85 | 21.43 | 22.81 | 1,273,703 | +1.38(+6.46%) |
Mar 31, 2008 | 21.18 | 21.47 | 20.96 | 21.42 | 577,095 | +0.09(+0.44%) |
Mar 28, 2008 | 21.71 | 21.74 | 21.26 | 21.33 | 386,839 | -0.15(-0.68%) |
Mar 27, 2008 | 21.67 | 21.87 | 21.33 | 21.47 | 585,344 | -0.18(-0.84%) |
Mar 26, 2008 | 22.01 | 22.18 | 21.43 | 21.66 | 1,048,302 | -0.36(-1.62%) |
Mar 25, 2008 | 21.53 | 22.22 | 21.36 | 22.01 | 826,767 | +0.53(+2.47%) |
Mar 24, 2008 | 20.82 | 21.69 | 20.58 | 21.48 | 608,348 | +0.74(+3.54%) |
Mar 21, 2008 | 20.57 | 20.95 | 20.24 | 20.75 | 958,093 | +0.00(+0.00%) |
Mar 20, 2008 | 20.57 | 20.95 | 20.24 | 20.75 | 958,093 | +0.25(+1.24%) |
Mar 19, 2008 | 21.37 | 21.59 | 20.49 | 20.49 | 963,245 | -0.80(-3.76%) |
Mar 18, 2008 | 20.40 | 21.45 | 20.40 | 21.29 | 1,076,058 | +1.20(+5.98%) |
Mar 17, 2008 | 20.22 | 20.55 | 19.89 | 20.09 | 888,741 | -0.51(-2.47%) |
Mar 14, 2008 | 21.31 | 21.34 | 19.98 | 20.60 | 735,621 | -0.71(-3.31%) |
Mar 13, 2008 | 20.81 | 21.42 | 20.27 | 21.31 | 740,704 | +0.28(+1.32%) |
Mar 12, 2008 | 21.19 | 21.46 | 20.94 | 21.03 | 447,554 | -0.05(-0.24%) |
Mar 11, 2008 | 20.67 | 21.10 | 20.54 | 21.08 | 695,635 | +0.80(+3.95%) |
Mar 10, 2008 | 21.16 | 21.16 | 20.16 | 20.28 | 715,840 | -0.81(-3.83%) |
Mar 07, 2008 | 21.29 | 21.41 | 20.68 | 21.09 | 1,012,423 | -0.39(-1.83%) |
Mar 06, 2008 | 22.02 | 22.03 | 21.45 | 21.48 | 639,654 | -0.68(-3.09%) |
Mar 05, 2008 | 21.95 | 22.20 | 21.61 | 22.17 | 1,026,710 | +0.33(+1.50%) |
Mar 04, 2008 | 22.42 | 22.42 | 21.50 | 21.84 | 846,933 | -0.61(-2.72%) |
Mar 03, 2008 | 22.11 | 22.49 | 21.90 | 22.45 | 712,442 | +0.34(+1.55%) |
Feb 29, 2008 | 22.25 | 22.46 | 21.98 | 22.11 | 618,582 | -0.43(-1.91%) |
Feb 28, 2008 | 22.77 | 22.86 | 22.38 | 22.54 | 699,767 | -0.31(-1.37%) |
Feb 27, 2008 | 22.86 | 23.07 | 22.57 | 22.85 | 1,671,522 | -0.15(-0.66%) |
Feb 26, 2008 | 22.18 | 23.28 | 22.18 | 23.00 | 918,824 | +0.25(+1.12%) |
Feb 25, 2008 | 22.36 | 22.95 | 22.17 | 22.75 | 755,305 | +0.33(+1.46%) |
Feb 22, 2008 | 22.62 | 22.71 | 21.91 | 22.42 | 667,973 | -0.09(-0.42%) |
Feb 21, 2008 | 23.12 | 23.26 | 22.46 | 22.52 | 588,273 | -0.42(-1.84%) |
Feb 20, 2008 | 22.13 | 23.08 | 21.97 | 22.94 | 714,122 | +0.66(+2.94%) |
Feb 19, 2008 | 22.49 | 22.68 | 22.11 | 22.28 | 854,584 | -0.02(-0.10%) |
Feb 18, 2008 | 22.13 | 22.38 | 21.75 | 22.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.13 | 22.38 | 21.75 | 22.30 | 765,843 | -0.04(-0.20%) |
Feb 14, 2008 | 23.11 | 23.11 | 22.31 | 22.35 | 751,625 | -0.69(-3.00%) |
Feb 13, 2008 | 22.43 | 23.11 | 22.27 | 23.04 | 876,426 | +0.83(+3.74%) |
Feb 12, 2008 | 22.38 | 22.41 | 22.03 | 22.21 | 805,710 | -0.05(-0.23%) |
Feb 11, 2008 | 22.02 | 22.77 | 22.02 | 22.26 | 1,335,922 | +0.39(+1.76%) |
Feb 08, 2008 | 21.52 | 22.12 | 21.52 | 21.88 | 976,958 | +0.33(+1.55%) |
Feb 07, 2008 | 21.22 | 21.71 | 20.89 | 21.54 | 1,016,579 | +0.22(+1.02%) |
Feb 06, 2008 | 21.80 | 21.95 | 21.26 | 21.32 | 861,006 | -0.37(-1.71%) |
Feb 05, 2008 | 22.38 | 22.52 | 21.63 | 21.69 | 1,292,248 | -1.06(-4.67%) |
Feb 04, 2008 | 22.95 | 22.95 | 22.33 | 22.76 | 842,552 | -0.17(-0.76%) |