Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.35 | 24.16 | 22.94 | 23.00 | 2,049,128 | -0.08(-0.35%) |
Apr 29, 2008 | 23.04 | 23.21 | 22.50 | 23.08 | 1,424,551 | -0.12(-0.52%) |
Apr 28, 2008 | 22.91 | 23.47 | 22.14 | 23.20 | 826,477 | +0.27(+1.18%) |
Apr 25, 2008 | 23.63 | 23.80 | 22.75 | 22.93 | 1,045,216 | -0.70(-2.96%) |
Apr 24, 2008 | 23.13 | 23.74 | 22.79 | 23.63 | 988,694 | +0.63(+2.74%) |
Apr 23, 2008 | 22.79 | 23.04 | 22.52 | 23.00 | 764,114 | +0.29(+1.28%) |
Apr 22, 2008 | 23.01 | 23.02 | 22.52 | 22.71 | 732,530 | -0.51(-2.20%) |
Apr 21, 2008 | 22.77 | 23.24 | 22.72 | 23.22 | 801,958 | +0.28(+1.22%) |
Apr 18, 2008 | 22.90 | 23.17 | 22.78 | 22.94 | 1,005,344 | +0.28(+1.24%) |
Apr 17, 2008 | 22.40 | 22.77 | 22.01 | 22.66 | 1,530,467 | +0.15(+0.67%) |
Apr 16, 2008 | 22.62 | 22.78 | 22.21 | 22.51 | 1,525,329 | -0.02(-0.09%) |
Apr 15, 2008 | 22.47 | 22.60 | 22.17 | 22.53 | 1,154,347 | +0.10(+0.45%) |
Apr 14, 2008 | 22.50 | 22.56 | 22.17 | 22.43 | 828,828 | +0.00(+0.00%) |
Apr 11, 2008 | 22.47 | 22.70 | 22.30 | 22.43 | 917,800 | -0.34(-1.49%) |
Apr 10, 2008 | 23.72 | 23.72 | 22.69 | 22.77 | 1,173,255 | -0.74(-3.15%) |
Apr 09, 2008 | 23.89 | 23.98 | 23.35 | 23.51 | 2,774,552 | -0.31(-1.30%) |
Apr 08, 2008 | 23.69 | 23.89 | 23.46 | 23.82 | 1,092,112 | +0.01(+0.04%) |
Apr 07, 2008 | 23.14 | 23.87 | 23.06 | 23.81 | 1,267,867 | +0.69(+2.98%) |
Apr 04, 2008 | 23.09 | 23.44 | 22.55 | 23.12 | 1,094,120 | +0.18(+0.78%) |
Apr 03, 2008 | 22.50 | 23.01 | 22.21 | 22.94 | 1,173,271 | +0.44(+1.96%) |
Apr 02, 2008 | 22.54 | 22.55 | 22.07 | 22.50 | 1,211,138 | +0.05(+0.22%) |
Apr 01, 2008 | 21.57 | 22.45 | 21.53 | 22.45 | 1,020,100 | +1.02(+4.76%) |
Mar 31, 2008 | 21.58 | 21.58 | 21.25 | 21.43 | 927,062 | +0.00(+0.00%) |
Mar 28, 2008 | 22.00 | 22.13 | 21.18 | 21.43 | 865,915 | -0.16(-0.74%) |
Mar 27, 2008 | 22.01 | 22.06 | 21.48 | 21.59 | 600,220 | -0.39(-1.77%) |
Mar 26, 2008 | 22.09 | 22.18 | 21.53 | 21.98 | 707,302 | -0.23(-1.04%) |
Mar 25, 2008 | 21.91 | 22.32 | 21.89 | 22.21 | 1,438,704 | +0.41(+1.88%) |
Mar 24, 2008 | 21.38 | 22.08 | 21.37 | 21.80 | 784,892 | +0.42(+1.96%) |
Mar 21, 2008 | 21.24 | 21.48 | 20.68 | 21.38 | 1,465,235 | +0.00(+0.00%) |
Mar 20, 2008 | 21.24 | 21.48 | 20.68 | 21.38 | 1,465,235 | +0.18(+0.85%) |
Mar 19, 2008 | 21.80 | 21.92 | 21.10 | 21.20 | 1,203,670 | -0.59(-2.71%) |
Mar 18, 2008 | 22.01 | 22.19 | 21.17 | 21.79 | 1,114,506 | -0.06(-0.27%) |
Mar 17, 2008 | 22.18 | 22.35 | 21.15 | 21.85 | 1,361,300 | -0.40(-1.80%) |
Mar 14, 2008 | 22.70 | 22.70 | 21.97 | 22.25 | 686,300 | -0.31(-1.37%) |
Mar 13, 2008 | 22.70 | 22.81 | 21.94 | 22.56 | 1,244,975 | -0.44(-1.91%) |
Mar 12, 2008 | 23.05 | 23.38 | 22.93 | 23.00 | 1,137,126 | +0.05(+0.22%) |
Mar 11, 2008 | 23.19 | 23.19 | 22.72 | 22.95 | 1,193,634 | +0.13(+0.57%) |
Mar 10, 2008 | 23.56 | 23.56 | 22.78 | 22.82 | 963,200 | -0.80(-3.39%) |
Mar 07, 2008 | 23.18 | 23.75 | 23.06 | 23.62 | 1,114,084 | -0.03(-0.13%) |
Mar 06, 2008 | 24.05 | 24.26 | 23.52 | 23.65 | 1,811,000 | -0.60(-2.47%) |
Mar 05, 2008 | 24.73 | 24.79 | 24.07 | 24.25 | 2,015,038 | -0.48(-1.94%) |
Mar 04, 2008 | 26.45 | 26.45 | 24.46 | 24.73 | 1,697,900 | -0.78(-3.06%) |
Mar 03, 2008 | 25.39 | 25.80 | 25.03 | 25.51 | 2,076,708 | -1.28(-4.78%) |
Feb 29, 2008 | 26.88 | 28.11 | 26.51 | 26.79 | 2,234,990 | -1.11(-3.98%) |
Feb 28, 2008 | 26.99 | 28.90 | 25.25 | 27.90 | 2,646,513 | +1.00(+3.72%) |
Feb 27, 2008 | 27.12 | 27.18 | 26.10 | 26.90 | 2,128,500 | -0.47(-1.72%) |
Feb 26, 2008 | 27.17 | 27.52 | 27.09 | 27.37 | 854,822 | -0.04(-0.15%) |
Feb 25, 2008 | 28.02 | 28.02 | 26.98 | 27.41 | 707,200 | -0.51(-1.83%) |
Feb 22, 2008 | 27.22 | 27.92 | 27.00 | 27.92 | 956,865 | +0.93(+3.45%) |
Feb 21, 2008 | 27.65 | 27.94 | 26.82 | 26.99 | 1,325,682 | -0.72(-2.60%) |
Feb 20, 2008 | 27.21 | 27.71 | 27.08 | 27.71 | 1,147,700 | +0.09(+0.33%) |
Feb 19, 2008 | 27.68 | 27.75 | 26.87 | 27.62 | 1,498,640 | -0.10(-0.36%) |
Feb 18, 2008 | 26.62 | 27.96 | 26.26 | 27.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.62 | 27.96 | 26.26 | 27.72 | 3,007,911 | +0.91(+3.39%) |
Feb 14, 2008 | 25.72 | 26.83 | 25.68 | 26.81 | 2,198,820 | +1.13(+4.40%) |
Feb 13, 2008 | 25.41 | 25.83 | 25.15 | 25.68 | 1,890,350 | +0.52(+2.07%) |
Feb 12, 2008 | 25.25 | 25.44 | 25.04 | 25.16 | 1,065,800 | +0.12(+0.48%) |
Feb 11, 2008 | 24.97 | 25.48 | 24.84 | 25.04 | 1,812,655 | -0.03(-0.12%) |
Feb 08, 2008 | 25.25 | 25.29 | 24.45 | 25.07 | 2,225,560 | -0.18(-0.71%) |
Feb 07, 2008 | 24.41 | 25.87 | 23.75 | 25.25 | 6,279,735 | +0.72(+2.94%) |
Feb 06, 2008 | 25.08 | 25.37 | 24.42 | 24.53 | 2,266,000 | -0.43(-1.72%) |
Feb 05, 2008 | 24.60 | 25.08 | 24.41 | 24.96 | 1,673,610 | +0.06(+0.24%) |
Feb 04, 2008 | 25.70 | 25.70 | 24.83 | 24.90 | 1,915,200 | -0.09(-0.36%) |