Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.97 | 24.29 | 23.75 | 23.93 | 928,367 | -0.63(-2.58%) |
Apr 29, 2008 | 24.49 | 24.75 | 24.42 | 24.57 | 903,251 | -0.14(-0.58%) |
Apr 28, 2008 | 24.32 | 24.78 | 24.32 | 24.71 | 1,017,731 | +0.65(+2.69%) |
Apr 25, 2008 | 23.74 | 24.06 | 23.41 | 24.06 | 2,263,083 | +0.54(+2.31%) |
Apr 24, 2008 | 23.44 | 23.71 | 23.25 | 23.52 | 678,925 | +0.25(+1.07%) |
Apr 23, 2008 | 23.22 | 23.42 | 23.05 | 23.27 | 399,091 | -0.17(-0.74%) |
Apr 22, 2008 | 23.68 | 23.88 | 23.34 | 23.44 | 787,143 | -0.90(-3.72%) |
Apr 21, 2008 | 23.98 | 24.35 | 23.97 | 24.35 | 1,277,883 | +1.42(+6.22%) |
Apr 18, 2008 | 22.65 | 23.03 | 22.65 | 22.92 | 1,269,460 | +0.62(+2.77%) |
Apr 17, 2008 | 22.12 | 22.35 | 22.09 | 22.30 | 667,604 | +0.36(+1.65%) |
Apr 16, 2008 | 21.34 | 21.94 | 21.34 | 21.94 | 771,731 | +0.94(+4.49%) |
Apr 15, 2008 | 21.18 | 21.18 | 20.87 | 21.00 | 571,594 | +0.06(+0.29%) |
Apr 14, 2008 | 21.10 | 21.10 | 20.92 | 20.94 | 913,609 | -0.22(-1.03%) |
Apr 11, 2008 | 21.23 | 21.35 | 21.09 | 21.16 | 506,548 | -0.06(-0.28%) |
Apr 10, 2008 | 21.16 | 21.38 | 21.16 | 21.22 | 443,661 | +0.11(+0.54%) |
Apr 09, 2008 | 21.46 | 21.51 | 21.08 | 21.11 | 915,461 | -0.58(-2.68%) |
Apr 08, 2008 | 21.71 | 21.73 | 21.56 | 21.69 | 808,359 | -0.32(-1.44%) |
Apr 07, 2008 | 22.29 | 22.29 | 21.86 | 22.00 | 1,227,463 | +0.28(+1.28%) |
Apr 04, 2008 | 21.70 | 21.85 | 21.51 | 21.72 | 832,564 | -0.71(-3.16%) |
Apr 03, 2008 | 22.58 | 22.58 | 22.24 | 22.43 | 527,711 | -0.47(-2.07%) |
Apr 02, 2008 | 22.63 | 23.08 | 22.63 | 22.91 | 744,610 | +0.38(+1.71%) |
Apr 01, 2008 | 22.30 | 22.56 | 22.20 | 22.52 | 760,957 | +0.81(+3.71%) |
Mar 31, 2008 | 21.86 | 21.88 | 21.63 | 21.72 | 982,980 | -0.66(-2.93%) |
Mar 28, 2008 | 22.98 | 22.98 | 22.31 | 22.37 | 539,393 | -0.19(-0.84%) |
Mar 27, 2008 | 22.84 | 22.85 | 22.49 | 22.56 | 566,402 | -0.26(-1.16%) |
Mar 26, 2008 | 23.00 | 23.10 | 22.75 | 22.82 | 819,490 | -0.28(-1.21%) |
Mar 25, 2008 | 22.95 | 23.27 | 22.77 | 23.10 | 1,135,838 | +0.72(+3.20%) |
Mar 24, 2008 | 22.31 | 22.59 | 22.21 | 22.39 | 1,074,899 | +1.43(+6.83%) |
Mar 21, 2008 | 20.81 | 20.99 | 20.47 | 20.96 | 1,020,932 | +0.00(+0.00%) |
Mar 20, 2008 | 20.81 | 20.99 | 20.47 | 20.96 | 1,020,932 | +0.35(+1.72%) |
Mar 19, 2008 | 21.21 | 21.24 | 20.59 | 20.60 | 661,553 | -0.26(-1.26%) |
Mar 18, 2008 | 20.95 | 20.95 | 20.47 | 20.86 | 1,155,188 | +0.04(+0.18%) |
Mar 17, 2008 | 20.77 | 21.09 | 20.36 | 20.83 | 1,034,413 | -0.22(-1.04%) |
Mar 14, 2008 | 21.68 | 21.68 | 20.91 | 21.05 | 1,649,545 | -1.17(-5.26%) |
Mar 13, 2008 | 22.22 | 22.33 | 21.73 | 22.21 | 782,929 | -0.20(-0.87%) |
Mar 12, 2008 | 22.79 | 22.79 | 22.35 | 22.41 | 599,524 | -0.35(-1.56%) |
Mar 11, 2008 | 22.26 | 22.76 | 22.26 | 22.76 | 736,259 | +1.07(+4.93%) |
Mar 10, 2008 | 21.58 | 21.98 | 21.58 | 21.69 | 656,472 | +0.01(+0.03%) |
Mar 07, 2008 | 22.12 | 22.12 | 21.63 | 21.69 | 710,412 | -0.48(-2.18%) |
Mar 06, 2008 | 22.51 | 22.51 | 22.16 | 22.17 | 692,634 | -0.32(-1.41%) |
Mar 05, 2008 | 22.56 | 22.58 | 22.22 | 22.49 | 781,388 | +0.14(+0.61%) |
Mar 04, 2008 | 22.61 | 22.61 | 22.16 | 22.35 | 1,430,946 | -0.38(-1.69%) |
Mar 03, 2008 | 22.58 | 22.76 | 22.54 | 22.73 | 785,655 | -0.33(-1.44%) |
Feb 29, 2008 | 23.37 | 23.46 | 23.04 | 23.07 | 537,396 | -0.54(-2.27%) |
Feb 28, 2008 | 23.88 | 23.88 | 23.55 | 23.60 | 410,325 | -0.60(-2.46%) |
Feb 27, 2008 | 24.08 | 24.48 | 24.02 | 24.20 | 509,508 | +0.12(+0.50%) |
Feb 26, 2008 | 23.96 | 24.20 | 23.38 | 24.08 | 656,765 | +0.41(+1.72%) |
Feb 25, 2008 | 23.37 | 23.67 | 23.24 | 23.67 | 1,102,110 | +0.50(+2.18%) |
Feb 22, 2008 | 23.26 | 23.26 | 22.76 | 23.16 | 365,861 | -0.16(-0.68%) |
Feb 21, 2008 | 23.66 | 23.70 | 23.24 | 23.32 | 480,772 | -0.02(-0.06%) |
Feb 20, 2008 | 23.28 | 23.46 | 23.05 | 23.34 | 652,493 | -0.29(-1.24%) |
Feb 19, 2008 | 23.68 | 23.98 | 23.50 | 23.63 | 682,800 | +0.81(+3.57%) |
Feb 18, 2008 | 22.78 | 22.83 | 22.46 | 22.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.78 | 22.83 | 22.46 | 22.82 | 540,998 | +0.04(+0.17%) |
Feb 14, 2008 | 22.96 | 23.12 | 22.69 | 22.78 | 1,035,013 | +0.62(+2.79%) |
Feb 13, 2008 | 22.27 | 22.27 | 22.04 | 22.16 | 1,139,843 | -0.20(-0.91%) |
Feb 12, 2008 | 22.38 | 22.69 | 22.17 | 22.36 | 999,587 | -0.02(-0.10%) |
Feb 11, 2008 | 22.09 | 22.44 | 22.04 | 22.39 | 518,114 | +0.32(+1.43%) |
Feb 08, 2008 | 22.07 | 22.33 | 21.95 | 22.07 | 564,157 | -0.28(-1.25%) |
Feb 07, 2008 | 22.45 | 22.52 | 22.15 | 22.35 | 748,209 | -0.11(-0.50%) |
Feb 06, 2008 | 22.96 | 22.96 | 22.43 | 22.46 | 1,417,834 | -0.23(-1.00%) |
Feb 05, 2008 | 23.41 | 23.41 | 22.65 | 22.69 | 1,156,468 | -1.30(-5.41%) |
Feb 04, 2008 | 24.12 | 24.20 | 23.93 | 23.99 | 723,984 | -0.16(-0.66%) |