Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.70 | 24.92 | 24.55 | 24.64 | 514,592 | +0.06(+0.24%) |
Apr 29, 2008 | 24.38 | 24.67 | 24.29 | 24.58 | 405,811 | +0.21(+0.85%) |
Apr 28, 2008 | 24.54 | 24.54 | 24.19 | 24.38 | 294,158 | -0.11(-0.44%) |
Apr 25, 2008 | 24.15 | 24.54 | 24.01 | 24.49 | 539,283 | +0.44(+1.85%) |
Apr 24, 2008 | 23.78 | 24.05 | 23.65 | 24.04 | 480,272 | +0.16(+0.68%) |
Apr 23, 2008 | 23.29 | 24.12 | 23.08 | 23.88 | 513,696 | +1.05(+4.61%) |
Apr 22, 2008 | 22.79 | 22.94 | 22.70 | 22.83 | 193,337 | -0.05(-0.22%) |
Apr 21, 2008 | 23.10 | 23.27 | 22.84 | 22.88 | 338,413 | -0.36(-1.53%) |
Apr 18, 2008 | 23.22 | 23.38 | 23.06 | 23.23 | 350,873 | +0.34(+1.47%) |
Apr 17, 2008 | 22.76 | 22.97 | 22.67 | 22.89 | 350,027 | +0.08(+0.37%) |
Apr 16, 2008 | 22.33 | 22.81 | 22.31 | 22.81 | 328,357 | +0.58(+2.62%) |
Apr 15, 2008 | 22.21 | 22.41 | 22.18 | 22.23 | 386,514 | +0.11(+0.49%) |
Apr 14, 2008 | 22.32 | 22.39 | 21.95 | 22.12 | 377,226 | -0.15(-0.69%) |
Apr 11, 2008 | 22.18 | 22.47 | 22.05 | 22.27 | 508,547 | -0.10(-0.44%) |
Apr 10, 2008 | 22.41 | 22.50 | 22.18 | 22.37 | 473,929 | -0.09(-0.42%) |
Apr 09, 2008 | 22.71 | 22.77 | 22.40 | 22.47 | 461,984 | -0.28(-1.24%) |
Apr 08, 2008 | 22.89 | 22.92 | 22.60 | 22.75 | 414,409 | -0.30(-1.29%) |
Apr 07, 2008 | 23.25 | 23.25 | 22.89 | 23.04 | 398,011 | +0.03(+0.13%) |
Apr 04, 2008 | 22.92 | 23.28 | 22.83 | 23.01 | 1,334,104 | +0.11(+0.47%) |
Apr 03, 2008 | 22.77 | 23.00 | 22.61 | 22.90 | 536,688 | -0.07(-0.30%) |
Apr 02, 2008 | 23.03 | 23.15 | 22.77 | 22.97 | 658,176 | +0.16(+0.71%) |
Apr 01, 2008 | 22.13 | 22.81 | 21.94 | 22.81 | 462,997 | +0.92(+4.22%) |
Mar 31, 2008 | 21.65 | 21.96 | 21.54 | 21.89 | 745,842 | +0.19(+0.86%) |
Mar 28, 2008 | 21.90 | 21.99 | 21.62 | 21.70 | 703,844 | -0.11(-0.50%) |
Mar 27, 2008 | 21.74 | 22.00 | 21.63 | 21.81 | 782,175 | +0.09(+0.43%) |
Mar 26, 2008 | 21.89 | 21.89 | 21.59 | 21.71 | 512,191 | -0.24(-1.10%) |
Mar 25, 2008 | 21.57 | 22.00 | 21.39 | 21.96 | 461,922 | +0.43(+2.00%) |
Mar 24, 2008 | 21.74 | 21.95 | 21.47 | 21.53 | 411,109 | -0.16(-0.73%) |
Mar 21, 2008 | 20.88 | 21.68 | 20.88 | 21.68 | 574,343 | +0.00(+0.00%) |
Mar 20, 2008 | 20.88 | 21.68 | 20.88 | 21.68 | 574,343 | +0.77(+3.66%) |
Mar 19, 2008 | 21.39 | 21.68 | 20.92 | 20.92 | 913,240 | -0.52(-2.44%) |
Mar 18, 2008 | 21.55 | 21.66 | 21.07 | 21.44 | 896,843 | +0.21(+0.98%) |
Mar 17, 2008 | 21.19 | 21.47 | 21.17 | 21.24 | 518,467 | -0.15(-0.72%) |
Mar 14, 2008 | 21.79 | 21.79 | 21.25 | 21.39 | 539,117 | -0.27(-1.23%) |
Mar 13, 2008 | 21.46 | 21.76 | 21.19 | 21.66 | 689,329 | -0.10(-0.48%) |
Mar 12, 2008 | 22.26 | 22.38 | 21.76 | 21.76 | 449,433 | -0.41(-1.87%) |
Mar 11, 2008 | 22.23 | 22.23 | 21.59 | 22.17 | 623,841 | +0.31(+1.42%) |
Mar 10, 2008 | 22.00 | 22.29 | 21.86 | 21.86 | 303,849 | -0.15(-0.67%) |
Mar 07, 2008 | 21.82 | 22.19 | 21.71 | 22.01 | 532,234 | +0.10(+0.45%) |
Mar 06, 2008 | 22.04 | 22.05 | 21.76 | 21.91 | 518,811 | -0.21(-0.94%) |
Mar 05, 2008 | 22.20 | 22.45 | 22.00 | 22.12 | 585,710 | -0.07(-0.33%) |
Mar 04, 2008 | 22.12 | 22.27 | 21.91 | 22.19 | 492,554 | -0.07(-0.31%) |
Mar 03, 2008 | 22.52 | 22.52 | 22.17 | 22.26 | 451,862 | -0.26(-1.16%) |
Feb 29, 2008 | 22.77 | 22.77 | 22.28 | 22.52 | 495,186 | -0.14(-0.63%) |
Feb 28, 2008 | 22.90 | 22.92 | 22.53 | 22.67 | 465,831 | -0.35(-1.52%) |
Feb 27, 2008 | 23.02 | 23.29 | 22.96 | 23.02 | 305,950 | -0.11(-0.49%) |
Feb 26, 2008 | 22.89 | 23.19 | 22.53 | 23.13 | 473,929 | +0.22(+0.95%) |
Feb 25, 2008 | 22.67 | 22.95 | 22.42 | 22.91 | 445,586 | +0.28(+1.22%) |
Feb 22, 2008 | 22.35 | 22.65 | 22.13 | 22.64 | 594,112 | +0.28(+1.24%) |
Feb 21, 2008 | 23.06 | 23.11 | 22.33 | 22.36 | 590,571 | -0.61(-2.64%) |
Feb 20, 2008 | 22.68 | 22.97 | 22.65 | 22.97 | 620,703 | +0.23(+1.00%) |
Feb 19, 2008 | 23.24 | 23.28 | 22.65 | 22.74 | 527,381 | -0.37(-1.60%) |
Feb 18, 2008 | 22.62 | 23.18 | 22.62 | 23.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.62 | 23.18 | 22.62 | 23.11 | 607,342 | +0.40(+1.74%) |
Feb 14, 2008 | 23.64 | 23.64 | 22.71 | 22.72 | 771,324 | -0.94(-3.97%) |
Feb 13, 2008 | 23.41 | 23.84 | 23.15 | 23.66 | 839,751 | +0.41(+1.74%) |
Feb 12, 2008 | 23.80 | 23.83 | 23.07 | 23.25 | 662,205 | -0.40(-1.67%) |
Feb 11, 2008 | 23.46 | 23.70 | 23.04 | 23.65 | 1,052,726 | -0.58(-2.41%) |
Feb 08, 2008 | 24.43 | 24.44 | 24.20 | 24.23 | 532,031 | -0.22(-0.91%) |
Feb 07, 2008 | 24.15 | 24.73 | 24.12 | 24.45 | 528,387 | +0.20(+0.84%) |
Feb 06, 2008 | 24.52 | 24.55 | 24.19 | 24.25 | 508,750 | -0.05(-0.22%) |
Feb 05, 2008 | 24.26 | 24.63 | 24.23 | 24.30 | 461,377 | -0.21(-0.87%) |
Feb 04, 2008 | 24.32 | 24.68 | 24.21 | 24.52 | 532,639 | +0.10(+0.40%) |