Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.20 | 24.39 | 23.96 | 24.12 | 334,558 | +0.06(+0.26%) |
Apr 29, 2008 | 24.38 | 24.40 | 23.86 | 24.06 | 224,134 | -0.24(-0.99%) |
Apr 28, 2008 | 24.09 | 24.37 | 24.09 | 24.30 | 202,063 | +0.17(+0.69%) |
Apr 25, 2008 | 24.05 | 24.17 | 23.96 | 24.13 | 117,262 | +0.17(+0.71%) |
Apr 24, 2008 | 23.84 | 24.06 | 23.74 | 23.96 | 297,057 | -0.02(-0.08%) |
Apr 23, 2008 | 24.01 | 24.08 | 23.94 | 23.98 | 163,168 | -0.05(-0.22%) |
Apr 22, 2008 | 24.28 | 24.37 | 24.03 | 24.03 | 223,978 | -0.26(-1.07%) |
Apr 21, 2008 | 24.09 | 24.45 | 24.09 | 24.29 | 176,698 | +0.14(+0.59%) |
Apr 18, 2008 | 24.10 | 24.15 | 23.74 | 24.15 | 258,419 | +0.17(+0.69%) |
Apr 17, 2008 | 23.77 | 24.01 | 23.67 | 23.98 | 361,240 | +0.23(+0.97%) |
Apr 16, 2008 | 23.89 | 23.89 | 23.63 | 23.75 | 137,465 | +0.09(+0.39%) |
Apr 15, 2008 | 23.52 | 23.73 | 23.50 | 23.66 | 145,460 | +0.14(+0.60%) |
Apr 14, 2008 | 23.50 | 23.59 | 23.43 | 23.52 | 240,809 | -0.02(-0.08%) |
Apr 11, 2008 | 23.38 | 23.72 | 23.38 | 23.54 | 151,642 | -0.03(-0.12%) |
Apr 10, 2008 | 23.60 | 23.65 | 23.48 | 23.57 | 219,405 | -0.08(-0.35%) |
Apr 09, 2008 | 23.60 | 23.81 | 23.56 | 23.65 | 196,634 | +0.00(+0.00%) |
Apr 08, 2008 | 23.58 | 23.82 | 23.58 | 23.65 | 190,202 | -0.03(-0.14%) |
Apr 07, 2008 | 23.85 | 23.88 | 23.49 | 23.69 | 252,384 | +0.17(+0.73%) |
Apr 04, 2008 | 23.24 | 23.55 | 23.19 | 23.52 | 214,528 | +0.36(+1.56%) |
Apr 03, 2008 | 22.93 | 23.25 | 22.93 | 23.15 | 260,450 | +0.20(+0.85%) |
Apr 02, 2008 | 22.78 | 23.02 | 22.66 | 22.96 | 301,945 | +0.31(+1.38%) |
Apr 01, 2008 | 22.55 | 22.71 | 22.49 | 22.64 | 299,057 | +0.10(+0.46%) |
Mar 31, 2008 | 22.38 | 22.56 | 22.34 | 22.54 | 589,126 | +0.07(+0.33%) |
Mar 28, 2008 | 22.41 | 22.54 | 22.35 | 22.47 | 458,843 | +0.06(+0.28%) |
Mar 27, 2008 | 22.63 | 22.74 | 22.29 | 22.41 | 716,185 | -0.06(-0.26%) |
Mar 26, 2008 | 22.14 | 22.49 | 22.00 | 22.46 | 449,348 | +0.37(+1.66%) |
Mar 25, 2008 | 22.11 | 22.13 | 21.88 | 22.10 | 617,469 | +0.07(+0.33%) |
Mar 24, 2008 | 21.61 | 22.09 | 21.61 | 22.02 | 1,230,967 | +0.37(+1.69%) |
Mar 21, 2008 | 21.61 | 21.78 | 21.35 | 21.66 | 4,322,175 | +0.00(+0.00%) |
Mar 20, 2008 | 21.61 | 21.78 | 21.35 | 21.66 | 4,322,175 | -0.18(-0.81%) |
Mar 19, 2008 | 22.72 | 22.72 | 21.83 | 21.83 | 1,217,435 | -0.91(-4.00%) |
Mar 18, 2008 | 22.96 | 23.04 | 22.73 | 22.74 | 257,288 | +0.16(+0.69%) |
Mar 17, 2008 | 23.10 | 23.12 | 22.49 | 22.59 | 412,287 | -0.24(-1.07%) |
Mar 14, 2008 | 23.28 | 23.28 | 22.74 | 22.83 | 195,100 | -0.16(-0.68%) |
Mar 13, 2008 | 23.04 | 23.09 | 22.80 | 22.99 | 452,166 | -0.07(-0.30%) |
Mar 12, 2008 | 23.41 | 23.41 | 23.04 | 23.06 | 117,632 | -0.15(-0.63%) |
Mar 11, 2008 | 23.53 | 23.57 | 23.13 | 23.20 | 163,810 | -0.05(-0.23%) |
Mar 10, 2008 | 23.07 | 23.47 | 23.07 | 23.26 | 232,876 | -0.09(-0.40%) |
Mar 07, 2008 | 23.47 | 23.47 | 23.17 | 23.35 | 122,213 | -0.11(-0.48%) |
Mar 06, 2008 | 23.50 | 23.60 | 23.40 | 23.46 | 189,169 | -0.07(-0.29%) |
Mar 05, 2008 | 23.75 | 23.76 | 23.47 | 23.53 | 182,422 | -0.09(-0.39%) |
Mar 04, 2008 | 23.84 | 23.98 | 23.52 | 23.62 | 224,121 | -0.28(-1.19%) |
Mar 03, 2008 | 24.21 | 24.24 | 23.90 | 23.91 | 429,120 | -0.09(-0.39%) |
Feb 29, 2008 | 24.25 | 24.25 | 23.86 | 24.00 | 161,458 | -0.16(-0.65%) |
Feb 28, 2008 | 23.96 | 24.20 | 23.83 | 24.16 | 147,272 | +0.14(+0.59%) |
Feb 27, 2008 | 24.27 | 24.28 | 23.93 | 24.01 | 160,558 | -0.17(-0.71%) |
Feb 26, 2008 | 24.40 | 24.42 | 24.18 | 24.18 | 232,915 | -0.18(-0.72%) |
Feb 25, 2008 | 24.38 | 24.38 | 24.20 | 24.36 | 216,728 | +0.30(+1.26%) |
Feb 22, 2008 | 24.21 | 24.21 | 23.91 | 24.06 | 273,338 | +0.04(+0.15%) |
Feb 21, 2008 | 24.49 | 24.49 | 23.89 | 24.02 | 232,666 | -0.35(-1.46%) |
Feb 20, 2008 | 24.30 | 24.49 | 24.20 | 24.38 | 273,222 | +0.08(+0.34%) |
Feb 19, 2008 | 24.98 | 24.98 | 24.14 | 24.29 | 160,605 | +0.07(+0.30%) |
Feb 18, 2008 | 24.31 | 24.38 | 24.16 | 24.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.31 | 24.38 | 24.16 | 24.22 | 306,018 | -0.13(-0.54%) |
Feb 14, 2008 | 24.13 | 24.62 | 24.13 | 24.35 | 369,391 | +0.07(+0.30%) |
Feb 13, 2008 | 24.37 | 24.52 | 24.09 | 24.28 | 422,809 | -0.18(-0.72%) |
Feb 12, 2008 | 24.42 | 24.50 | 24.23 | 24.45 | 840,526 | +0.37(+1.52%) |
Feb 11, 2008 | 24.39 | 24.39 | 23.91 | 24.09 | 216,980 | -0.01(-0.04%) |
Feb 08, 2008 | 24.13 | 24.19 | 23.99 | 24.10 | 187,533 | -0.03(-0.14%) |
Feb 07, 2008 | 24.13 | 24.32 | 24.08 | 24.13 | 244,991 | -0.02(-0.08%) |
Feb 06, 2008 | 24.19 | 24.22 | 24.08 | 24.15 | 162,186 | -0.05(-0.22%) |
Feb 05, 2008 | 24.53 | 24.53 | 24.00 | 24.20 | 239,390 | -0.18(-0.72%) |
Feb 04, 2008 | 23.97 | 24.45 | 23.97 | 24.38 | 218,152 | +0.34(+1.40%) |