Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.11 | 29.39 | 28.88 | 29.23 | 2,471,193 | +0.12(+0.42%) |
Apr 29, 2008 | 28.87 | 29.24 | 28.03 | 29.11 | 2,652,684 | -0.24(-0.83%) |
Apr 28, 2008 | 29.02 | 29.46 | 28.61 | 29.35 | 1,545,807 | +0.24(+0.83%) |
Apr 25, 2008 | 29.22 | 29.63 | 28.64 | 29.11 | 4,194,659 | +2.27(+8.45%) |
Apr 24, 2008 | 26.58 | 27.03 | 26.23 | 26.84 | 982,336 | +0.17(+0.63%) |
Apr 23, 2008 | 26.11 | 26.85 | 25.95 | 26.67 | 1,418,305 | +0.61(+2.35%) |
Apr 22, 2008 | 26.35 | 26.52 | 26.03 | 26.06 | 1,600,014 | -0.52(-1.95%) |
Apr 21, 2008 | 26.17 | 26.65 | 26.17 | 26.58 | 1,770,825 | +0.22(+0.85%) |
Apr 18, 2008 | 26.60 | 28.00 | 26.32 | 26.35 | 711,424 | -0.01(-0.05%) |
Apr 17, 2008 | 26.57 | 26.60 | 26.12 | 26.37 | 683,649 | -0.21(-0.77%) |
Apr 16, 2008 | 26.29 | 26.67 | 26.03 | 26.57 | 1,035,538 | +0.45(+1.73%) |
Apr 15, 2008 | 26.57 | 26.62 | 26.05 | 26.12 | 1,404,563 | -0.35(-1.34%) |
Apr 14, 2008 | 25.91 | 26.53 | 25.87 | 26.47 | 997,701 | +0.62(+2.38%) |
Apr 11, 2008 | 26.26 | 26.36 | 25.73 | 25.86 | 1,060,014 | -0.62(-2.33%) |
Apr 10, 2008 | 26.54 | 26.54 | 26.29 | 26.47 | 754,611 | -0.06(-0.23%) |
Apr 09, 2008 | 26.61 | 26.70 | 26.40 | 26.54 | 719,892 | -0.10(-0.37%) |
Apr 08, 2008 | 26.13 | 26.70 | 26.13 | 26.63 | 1,432,463 | +0.37(+1.42%) |
Apr 07, 2008 | 25.81 | 26.40 | 25.66 | 26.26 | 1,475,361 | +0.67(+2.63%) |
Apr 04, 2008 | 26.17 | 26.17 | 25.50 | 25.59 | 1,017,189 | -0.45(-1.72%) |
Apr 03, 2008 | 25.51 | 26.11 | 25.33 | 26.04 | 927,994 | +0.40(+1.57%) |
Apr 02, 2008 | 25.84 | 25.84 | 25.27 | 25.63 | 1,108,235 | -0.08(-0.31%) |
Apr 01, 2008 | 25.14 | 25.77 | 25.14 | 25.71 | 994,218 | +0.66(+2.64%) |
Mar 31, 2008 | 25.05 | 25.30 | 24.74 | 25.05 | 1,052,298 | -0.11(-0.45%) |
Mar 28, 2008 | 24.93 | 25.33 | 24.73 | 25.16 | 1,444,713 | +0.23(+0.92%) |
Mar 27, 2008 | 24.25 | 24.99 | 24.05 | 24.93 | 1,079,733 | +0.91(+3.77%) |
Mar 26, 2008 | 24.36 | 24.41 | 23.94 | 24.03 | 966,785 | -0.35(-1.45%) |
Mar 25, 2008 | 24.22 | 24.43 | 23.93 | 24.38 | 701,460 | +0.31(+1.28%) |
Mar 24, 2008 | 24.17 | 24.18 | 23.83 | 24.08 | 1,113,164 | -0.07(-0.27%) |
Mar 21, 2008 | 23.90 | 24.24 | 23.55 | 24.14 | 1,768,553 | +0.00(+0.00%) |
Mar 20, 2008 | 23.90 | 24.24 | 23.55 | 24.14 | 1,768,553 | +0.22(+0.92%) |
Mar 19, 2008 | 23.90 | 24.57 | 23.79 | 23.92 | 1,061,299 | +0.09(+0.37%) |
Mar 18, 2008 | 24.41 | 24.66 | 23.83 | 23.83 | 1,422,639 | -0.13(-0.53%) |
Mar 17, 2008 | 24.23 | 24.46 | 23.75 | 23.96 | 949,426 | -0.74(-3.00%) |
Mar 14, 2008 | 24.52 | 24.83 | 23.98 | 24.70 | 1,207,826 | +0.33(+1.36%) |
Mar 13, 2008 | 24.08 | 24.52 | 23.86 | 24.37 | 822,764 | -0.16(-0.65%) |
Mar 12, 2008 | 23.98 | 24.85 | 23.93 | 24.53 | 798,975 | +0.35(+1.45%) |
Mar 11, 2008 | 25.34 | 25.34 | 23.92 | 24.18 | 1,935,715 | -0.64(-2.58%) |
Mar 10, 2008 | 24.82 | 24.95 | 24.53 | 24.82 | 759,326 | +0.06(+0.24%) |
Mar 07, 2008 | 24.93 | 25.55 | 24.65 | 24.76 | 1,379,775 | -0.35(-1.38%) |
Mar 06, 2008 | 25.22 | 25.29 | 24.99 | 25.10 | 1,138,025 | -0.20(-0.79%) |
Mar 05, 2008 | 25.57 | 25.57 | 25.14 | 25.30 | 1,032,152 | -0.11(-0.42%) |
Mar 04, 2008 | 25.09 | 25.61 | 24.94 | 25.41 | 1,395,206 | +0.10(+0.39%) |
Mar 03, 2008 | 24.78 | 25.34 | 24.78 | 25.31 | 1,725,898 | +0.39(+1.55%) |
Feb 29, 2008 | 24.41 | 25.63 | 23.89 | 24.93 | 3,251,624 | +1.11(+4.64%) |
Feb 28, 2008 | 23.75 | 24.03 | 23.57 | 23.82 | 1,282,979 | -0.08(-0.33%) |
Feb 27, 2008 | 23.69 | 24.08 | 23.65 | 23.90 | 935,924 | +0.01(+0.04%) |
Feb 26, 2008 | 23.68 | 24.04 | 23.68 | 23.89 | 1,038,580 | +0.17(+0.73%) |
Feb 25, 2008 | 23.47 | 23.87 | 23.34 | 23.72 | 933,315 | +0.27(+1.15%) |
Feb 22, 2008 | 22.96 | 23.52 | 22.61 | 23.45 | 2,160,319 | +0.48(+2.07%) |
Feb 21, 2008 | 23.55 | 23.71 | 22.85 | 22.97 | 910,420 | -0.49(-2.11%) |
Feb 20, 2008 | 23.14 | 23.60 | 23.10 | 23.47 | 435,240 | +0.26(+1.13%) |
Feb 19, 2008 | 23.52 | 23.56 | 23.19 | 23.20 | 813,548 | -0.12(-0.50%) |
Feb 18, 2008 | 22.95 | 23.40 | 22.91 | 23.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.95 | 23.40 | 22.91 | 23.32 | 907,848 | +0.29(+1.26%) |
Feb 14, 2008 | 22.72 | 23.11 | 22.71 | 23.03 | 1,121,666 | +0.35(+1.54%) |
Feb 13, 2008 | 22.96 | 23.05 | 22.38 | 22.68 | 1,733,613 | -0.12(-0.51%) |
Feb 12, 2008 | 22.65 | 22.84 | 22.53 | 22.80 | 782,258 | +0.22(+0.97%) |
Feb 11, 2008 | 22.58 | 22.80 | 22.37 | 22.58 | 643,102 | -0.03(-0.12%) |
Feb 08, 2008 | 22.81 | 23.05 | 22.26 | 22.61 | 1,185,818 | -0.29(-1.26%) |
Feb 07, 2008 | 22.95 | 23.22 | 22.70 | 22.90 | 973,301 | -0.14(-0.61%) |
Feb 06, 2008 | 23.53 | 23.74 | 23.03 | 23.04 | 1,078,445 | -0.46(-1.97%) |
Feb 05, 2008 | 22.96 | 23.77 | 22.89 | 23.50 | 1,525,588 | +0.17(+0.72%) |
Feb 04, 2008 | 23.05 | 23.38 | 22.80 | 23.33 | 1,061,340 | +0.35(+1.54%) |