Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.45 | 25.77 | 24.14 | 25.49 | 442,623 | +0.15(+0.58%) |
Apr 29, 2008 | 25.47 | 25.55 | 25.20 | 25.35 | 346,967 | -0.11(-0.42%) |
Apr 28, 2008 | 25.38 | 25.55 | 25.27 | 25.46 | 593,341 | +0.04(+0.15%) |
Apr 25, 2008 | 25.19 | 25.51 | 24.84 | 25.42 | 307,962 | +0.35(+1.38%) |
Apr 24, 2008 | 24.93 | 25.30 | 24.29 | 25.07 | 410,811 | +0.11(+0.45%) |
Apr 23, 2008 | 24.74 | 25.00 | 24.51 | 24.96 | 376,739 | +0.29(+1.17%) |
Apr 22, 2008 | 24.74 | 24.74 | 24.34 | 24.67 | 484,879 | -0.22(-0.87%) |
Apr 21, 2008 | 24.45 | 24.92 | 24.36 | 24.89 | 313,023 | +0.19(+0.77%) |
Apr 18, 2008 | 24.28 | 24.78 | 24.11 | 24.70 | 378,247 | +0.82(+3.46%) |
Apr 17, 2008 | 24.21 | 24.21 | 23.65 | 23.87 | 194,920 | -0.38(-1.57%) |
Apr 16, 2008 | 23.70 | 24.30 | 23.68 | 24.25 | 573,586 | +0.69(+2.91%) |
Apr 15, 2008 | 23.49 | 23.68 | 23.11 | 23.56 | 236,799 | +0.19(+0.81%) |
Apr 14, 2008 | 23.48 | 23.91 | 23.34 | 23.37 | 279,486 | -0.20(-0.84%) |
Apr 11, 2008 | 23.99 | 24.33 | 23.41 | 23.57 | 397,460 | -0.66(-2.73%) |
Apr 10, 2008 | 23.81 | 24.29 | 23.54 | 24.23 | 254,711 | +0.48(+2.02%) |
Apr 09, 2008 | 23.99 | 24.12 | 23.59 | 23.75 | 497,792 | -0.16(-0.69%) |
Apr 08, 2008 | 23.40 | 24.12 | 23.40 | 23.92 | 393,811 | -0.08(-0.34%) |
Apr 07, 2008 | 24.31 | 24.54 | 23.82 | 24.00 | 413,219 | -0.16(-0.68%) |
Apr 04, 2008 | 24.00 | 24.45 | 23.75 | 24.16 | 399,215 | +0.17(+0.72%) |
Apr 03, 2008 | 24.08 | 24.15 | 23.55 | 23.99 | 532,698 | -0.48(-1.98%) |
Apr 02, 2008 | 24.39 | 24.60 | 24.19 | 24.47 | 399,532 | +0.08(+0.34%) |
Apr 01, 2008 | 23.52 | 24.40 | 23.49 | 24.39 | 429,999 | +1.14(+4.88%) |
Mar 31, 2008 | 23.28 | 23.43 | 22.69 | 23.26 | 580,583 | +0.05(+0.20%) |
Mar 28, 2008 | 23.27 | 23.52 | 23.12 | 23.21 | 374,792 | +0.01(+0.06%) |
Mar 27, 2008 | 23.68 | 23.75 | 23.16 | 23.20 | 332,739 | -0.39(-1.65%) |
Mar 26, 2008 | 23.70 | 23.75 | 23.27 | 23.59 | 450,192 | -0.26(-1.10%) |
Mar 25, 2008 | 23.46 | 23.94 | 23.32 | 23.85 | 427,588 | +0.44(+1.88%) |
Mar 24, 2008 | 22.88 | 23.63 | 22.78 | 23.41 | 420,415 | +0.66(+2.89%) |
Mar 21, 2008 | 22.35 | 22.95 | 22.00 | 22.75 | 1,728,390 | +0.00(+0.00%) |
Mar 20, 2008 | 22.35 | 22.95 | 22.00 | 22.75 | 1,728,390 | +0.61(+2.77%) |
Mar 19, 2008 | 22.87 | 23.25 | 22.14 | 22.14 | 804,298 | -0.67(-2.92%) |
Mar 18, 2008 | 22.30 | 22.85 | 21.96 | 22.80 | 812,853 | +0.92(+4.18%) |
Mar 17, 2008 | 21.61 | 22.23 | 21.61 | 21.89 | 833,447 | -0.28(-1.27%) |
Mar 14, 2008 | 23.24 | 23.24 | 21.85 | 22.17 | 714,860 | -0.93(-4.02%) |
Mar 13, 2008 | 22.46 | 23.30 | 22.39 | 23.10 | 1,025,320 | +0.05(+0.22%) |
Mar 12, 2008 | 23.29 | 23.40 | 22.86 | 23.05 | 724,508 | -0.11(-0.47%) |
Mar 11, 2008 | 22.76 | 23.15 | 22.13 | 23.15 | 1,048,604 | +1.18(+5.39%) |
Mar 10, 2008 | 22.31 | 22.31 | 21.85 | 21.97 | 851,750 | -0.26(-1.17%) |
Mar 07, 2008 | 22.11 | 22.64 | 21.72 | 22.23 | 678,799 | -0.12(-0.54%) |
Mar 06, 2008 | 22.43 | 22.75 | 22.28 | 22.35 | 1,064,027 | -0.24(-1.07%) |
Mar 05, 2008 | 22.29 | 22.62 | 21.95 | 22.59 | 907,031 | +0.41(+1.87%) |
Mar 04, 2008 | 22.20 | 22.58 | 21.72 | 22.18 | 878,390 | -0.30(-1.34%) |
Mar 03, 2008 | 22.15 | 22.82 | 21.75 | 22.48 | 891,722 | +0.29(+1.28%) |
Feb 29, 2008 | 22.54 | 22.74 | 22.05 | 22.19 | 1,167,849 | -0.78(-3.40%) |
Feb 28, 2008 | 23.52 | 23.58 | 22.87 | 22.98 | 884,516 | -0.64(-2.71%) |
Feb 27, 2008 | 22.92 | 23.98 | 22.92 | 23.62 | 926,495 | +0.46(+2.00%) |
Feb 26, 2008 | 22.70 | 23.41 | 22.57 | 23.15 | 961,643 | +0.47(+2.08%) |
Feb 25, 2008 | 21.81 | 22.74 | 21.80 | 22.68 | 1,300,834 | +1.08(+4.98%) |
Feb 22, 2008 | 22.48 | 22.48 | 21.33 | 21.61 | 1,568,940 | +0.10(+0.48%) |
Feb 21, 2008 | 21.88 | 22.10 | 21.46 | 21.50 | 930,077 | -0.13(-0.58%) |
Feb 20, 2008 | 21.13 | 21.84 | 20.92 | 21.63 | 795,085 | +0.40(+1.89%) |
Feb 19, 2008 | 21.20 | 21.57 | 20.89 | 21.23 | 754,099 | +0.29(+1.38%) |
Feb 18, 2008 | 21.05 | 21.44 | 20.73 | 20.94 | 970,071 | +0.00(+0.00%) |
Feb 15, 2008 | 21.05 | 21.44 | 20.73 | 20.94 | 970,071 | -0.29(-1.38%) |
Feb 14, 2008 | 21.66 | 22.32 | 21.16 | 21.23 | 503,597 | -0.36(-1.66%) |
Feb 13, 2008 | 21.29 | 21.88 | 20.86 | 21.59 | 702,764 | +0.52(+2.46%) |
Feb 12, 2008 | 20.98 | 21.51 | 20.69 | 21.07 | 340,354 | +0.24(+1.16%) |
Feb 11, 2008 | 20.79 | 21.05 | 20.48 | 20.83 | 333,927 | +0.02(+0.08%) |
Feb 08, 2008 | 20.57 | 21.10 | 20.57 | 20.81 | 362,733 | -0.15(-0.72%) |
Feb 07, 2008 | 20.67 | 21.81 | 20.37 | 20.96 | 364,264 | +0.13(+0.64%) |
Feb 06, 2008 | 21.12 | 21.55 | 20.76 | 20.83 | 307,598 | -0.13(-0.64%) |
Feb 05, 2008 | 21.49 | 21.91 | 20.92 | 20.96 | 456,413 | -0.96(-4.37%) |
Feb 04, 2008 | 22.06 | 22.11 | 21.64 | 21.92 | 370,423 | -0.14(-0.63%) |