Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.39 | 25.39 | 24.91 | 25.04 | 2,792,121 | -0.16(-0.65%) |
Apr 29, 2008 | 25.39 | 25.67 | 25.14 | 25.20 | 3,254,655 | -0.27(-1.06%) |
Apr 28, 2008 | 25.66 | 26.01 | 25.20 | 25.47 | 4,568,536 | -0.10(-0.39%) |
Apr 25, 2008 | 24.44 | 26.12 | 24.38 | 25.57 | 8,448,793 | +1.83(+7.69%) |
Apr 24, 2008 | 23.45 | 24.01 | 23.32 | 23.75 | 2,406,683 | +0.22(+0.93%) |
Apr 23, 2008 | 24.03 | 24.14 | 23.48 | 23.53 | 2,011,362 | -0.55(-2.29%) |
Apr 22, 2008 | 24.55 | 24.57 | 23.83 | 24.08 | 2,256,454 | -0.53(-2.16%) |
Apr 21, 2008 | 24.61 | 24.67 | 24.36 | 24.61 | 1,356,774 | -0.02(-0.08%) |
Apr 18, 2008 | 24.50 | 24.63 | 24.20 | 24.63 | 2,235,572 | +0.38(+1.59%) |
Apr 17, 2008 | 24.29 | 24.43 | 23.97 | 24.25 | 2,276,135 | -0.12(-0.48%) |
Apr 16, 2008 | 23.73 | 24.36 | 23.73 | 24.36 | 2,529,038 | +0.84(+3.59%) |
Apr 15, 2008 | 23.48 | 23.76 | 23.27 | 23.52 | 2,267,074 | +0.09(+0.38%) |
Apr 14, 2008 | 23.42 | 23.60 | 23.29 | 23.43 | 2,040,184 | -0.02(-0.09%) |
Apr 11, 2008 | 23.65 | 23.66 | 23.34 | 23.45 | 2,408,647 | -0.39(-1.64%) |
Apr 10, 2008 | 23.70 | 24.04 | 23.62 | 23.84 | 3,152,509 | +0.09(+0.37%) |
Apr 09, 2008 | 24.13 | 24.22 | 23.66 | 23.75 | 3,016,182 | -0.36(-1.50%) |
Apr 08, 2008 | 23.28 | 24.18 | 23.12 | 24.11 | 4,602,588 | +0.82(+3.51%) |
Apr 07, 2008 | 22.84 | 23.85 | 22.84 | 23.30 | 4,993,923 | +0.70(+3.09%) |
Apr 04, 2008 | 22.39 | 22.69 | 22.12 | 22.60 | 1,810,062 | +0.38(+1.70%) |
Apr 03, 2008 | 21.84 | 22.34 | 21.74 | 22.22 | 2,517,224 | +0.29(+1.32%) |
Apr 02, 2008 | 21.94 | 22.11 | 21.70 | 21.93 | 1,860,423 | +0.02(+0.09%) |
Apr 01, 2008 | 21.44 | 21.91 | 21.18 | 21.91 | 3,175,316 | +0.63(+2.98%) |
Mar 31, 2008 | 20.95 | 21.48 | 20.95 | 21.28 | 2,866,000 | +0.13(+0.61%) |
Mar 28, 2008 | 21.42 | 21.46 | 21.03 | 21.15 | 2,175,375 | -0.09(-0.42%) |
Mar 27, 2008 | 21.59 | 21.63 | 21.19 | 21.23 | 2,131,234 | -0.26(-1.19%) |
Mar 26, 2008 | 21.57 | 21.82 | 21.41 | 21.49 | 1,775,319 | -0.19(-0.90%) |
Mar 25, 2008 | 21.67 | 21.93 | 21.47 | 21.68 | 2,151,620 | +0.09(+0.43%) |
Mar 24, 2008 | 20.99 | 21.86 | 20.99 | 21.59 | 3,046,183 | +0.65(+3.09%) |
Mar 21, 2008 | 20.97 | 21.21 | 20.66 | 20.95 | 3,555,080 | -0.00(-0.00%) |
Mar 20, 2008 | 20.97 | 21.21 | 20.66 | 20.95 | 3,555,080 | +0.08(+0.39%) |
Mar 19, 2008 | 21.91 | 22.08 | 20.86 | 20.86 | 3,486,814 | -0.84(-3.89%) |
Mar 18, 2008 | 22.02 | 22.21 | 21.22 | 21.71 | 4,760,895 | +0.03(+0.13%) |
Mar 17, 2008 | 21.76 | 22.38 | 21.54 | 21.68 | 4,446,154 | -0.65(-2.91%) |
Mar 14, 2008 | 22.66 | 22.67 | 21.70 | 22.33 | 4,868,762 | -0.25(-1.10%) |
Mar 13, 2008 | 21.95 | 22.64 | 21.76 | 22.58 | 3,938,041 | +0.33(+1.50%) |
Mar 12, 2008 | 22.25 | 22.60 | 22.03 | 22.25 | 3,009,295 | +0.18(+0.80%) |
Mar 11, 2008 | 21.85 | 22.20 | 21.39 | 22.07 | 5,530,579 | +0.89(+4.18%) |
Mar 10, 2008 | 21.41 | 21.66 | 21.16 | 21.18 | 6,147,428 | -0.38(-1.77%) |
Mar 07, 2008 | 21.93 | 22.11 | 21.53 | 21.57 | 4,350,240 | -0.58(-2.62%) |
Mar 06, 2008 | 22.40 | 22.45 | 22.13 | 22.14 | 2,877,723 | -0.32(-1.41%) |
Mar 05, 2008 | 22.19 | 22.54 | 22.09 | 22.46 | 3,253,099 | +0.34(+1.54%) |
Mar 04, 2008 | 22.39 | 22.64 | 21.87 | 22.12 | 3,599,797 | -0.48(-2.13%) |
Mar 03, 2008 | 22.40 | 22.60 | 22.23 | 22.60 | 2,172,140 | +0.18(+0.81%) |
Feb 29, 2008 | 22.63 | 22.84 | 22.33 | 22.42 | 3,493,310 | -0.50(-2.18%) |
Feb 28, 2008 | 22.64 | 23.00 | 22.52 | 22.92 | 4,089,385 | -0.06(-0.28%) |
Feb 27, 2008 | 22.73 | 23.09 | 22.69 | 22.99 | 2,582,975 | +0.17(+0.73%) |
Feb 26, 2008 | 22.77 | 23.04 | 22.64 | 22.82 | 1,925,296 | -0.13(-0.55%) |
Feb 25, 2008 | 22.69 | 22.94 | 22.27 | 22.94 | 2,359,935 | +0.39(+1.72%) |
Feb 22, 2008 | 22.59 | 22.59 | 22.10 | 22.56 | 2,568,407 | +0.11(+0.50%) |
Feb 21, 2008 | 22.77 | 22.82 | 22.20 | 22.44 | 2,713,678 | -0.29(-1.27%) |
Feb 20, 2008 | 22.45 | 22.79 | 22.29 | 22.73 | 1,727,427 | +0.07(+0.30%) |
Feb 19, 2008 | 22.83 | 22.89 | 22.54 | 22.67 | 2,432,892 | +0.23(+1.03%) |
Feb 18, 2008 | 22.31 | 22.59 | 22.09 | 22.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.31 | 22.59 | 22.09 | 22.43 | 3,283,582 | -0.03(-0.12%) |
Feb 14, 2008 | 22.72 | 22.91 | 22.39 | 22.46 | 2,739,629 | -0.27(-1.20%) |
Feb 13, 2008 | 22.83 | 22.97 | 22.45 | 22.73 | 3,631,709 | +0.10(+0.42%) |
Feb 12, 2008 | 22.78 | 23.05 | 22.45 | 22.64 | 3,620,632 | -0.09(-0.40%) |
Feb 11, 2008 | 22.55 | 22.78 | 22.32 | 22.73 | 3,452,949 | +0.30(+1.32%) |
Feb 08, 2008 | 22.05 | 22.53 | 21.90 | 22.43 | 3,487,278 | +0.31(+1.42%) |
Feb 07, 2008 | 21.83 | 22.32 | 21.83 | 22.12 | 2,826,702 | +0.04(+0.20%) |
Feb 06, 2008 | 22.55 | 22.69 | 22.01 | 22.08 | 3,306,736 | -0.39(-1.74%) |
Feb 05, 2008 | 22.42 | 22.78 | 22.16 | 22.47 | 4,649,113 | -0.25(-1.08%) |
Feb 04, 2008 | 22.69 | 23.01 | 22.45 | 22.71 | 4,079,787 | -0.07(-0.30%) |