Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.81 | 26.25 | 25.16 | 25.39 | 1,403,075 | -0.37(-1.45%) |
Apr 29, 2008 | 26.55 | 26.68 | 25.74 | 25.76 | 1,791,762 | -0.66(-2.49%) |
Apr 28, 2008 | 27.04 | 27.04 | 25.96 | 26.42 | 2,031,389 | -0.46(-1.73%) |
Apr 25, 2008 | 26.88 | 27.00 | 26.27 | 26.88 | 1,631,018 | +0.13(+0.48%) |
Apr 24, 2008 | 28.68 | 28.68 | 26.71 | 26.75 | 3,110,442 | -2.04(-7.09%) |
Apr 23, 2008 | 26.82 | 28.98 | 26.49 | 28.80 | 4,477,931 | +2.94(+11.36%) |
Apr 22, 2008 | 26.71 | 26.71 | 25.59 | 25.86 | 2,032,004 | -0.86(-3.21%) |
Apr 21, 2008 | 26.50 | 26.79 | 26.30 | 26.71 | 844,847 | -0.05(-0.17%) |
Apr 18, 2008 | 26.60 | 27.06 | 26.42 | 26.76 | 854,572 | +0.48(+1.84%) |
Apr 17, 2008 | 26.21 | 26.44 | 25.72 | 26.28 | 895,901 | -0.08(-0.32%) |
Apr 16, 2008 | 25.77 | 26.37 | 25.63 | 26.36 | 836,099 | +0.88(+3.47%) |
Apr 15, 2008 | 26.02 | 26.02 | 25.35 | 25.48 | 1,279,884 | -0.34(-1.32%) |
Apr 14, 2008 | 25.70 | 26.10 | 25.49 | 25.82 | 876,652 | -0.03(-0.10%) |
Apr 11, 2008 | 26.35 | 26.41 | 25.75 | 25.84 | 846,491 | -0.85(-3.19%) |
Apr 10, 2008 | 26.19 | 27.02 | 26.04 | 26.70 | 934,792 | +0.46(+1.74%) |
Apr 09, 2008 | 26.45 | 26.91 | 26.24 | 26.24 | 1,802,601 | -0.23(-0.88%) |
Apr 08, 2008 | 26.93 | 26.93 | 26.30 | 26.47 | 1,297,067 | -0.59(-2.19%) |
Apr 07, 2008 | 26.73 | 27.16 | 26.50 | 27.06 | 1,403,172 | +0.32(+1.20%) |
Apr 04, 2008 | 26.33 | 27.27 | 25.89 | 26.74 | 1,562,604 | +0.58(+2.22%) |
Apr 03, 2008 | 26.62 | 26.62 | 25.66 | 26.16 | 1,884,789 | -0.50(-1.86%) |
Apr 02, 2008 | 26.20 | 26.74 | 26.20 | 26.66 | 2,169,712 | +0.52(+1.97%) |
Apr 01, 2008 | 25.12 | 26.14 | 24.99 | 26.14 | 1,623,896 | +1.22(+4.89%) |
Mar 31, 2008 | 24.33 | 24.94 | 24.09 | 24.92 | 1,257,563 | +0.72(+2.98%) |
Mar 28, 2008 | 24.30 | 24.56 | 24.09 | 24.20 | 948,798 | -0.41(-1.68%) |
Mar 27, 2008 | 25.19 | 25.45 | 24.59 | 24.61 | 1,584,272 | -0.52(-2.05%) |
Mar 26, 2008 | 24.98 | 25.29 | 24.36 | 25.13 | 1,899,197 | +0.09(+0.36%) |
Mar 25, 2008 | 24.98 | 25.22 | 24.51 | 25.04 | 1,302,476 | +0.12(+0.47%) |
Mar 24, 2008 | 24.13 | 25.19 | 23.86 | 24.92 | 1,759,161 | +0.79(+3.26%) |
Mar 21, 2008 | 23.71 | 24.38 | 23.22 | 24.14 | 2,465,591 | +0.00(+0.00%) |
Mar 20, 2008 | 23.71 | 24.38 | 23.22 | 24.14 | 2,465,591 | +0.82(+3.54%) |
Mar 19, 2008 | 24.57 | 25.13 | 23.31 | 23.31 | 1,415,829 | -1.19(-4.84%) |
Mar 18, 2008 | 23.58 | 24.61 | 23.27 | 24.50 | 1,506,585 | +1.36(+5.88%) |
Mar 17, 2008 | 22.75 | 23.30 | 22.01 | 23.14 | 1,749,824 | +0.30(+1.30%) |
Mar 14, 2008 | 23.76 | 23.80 | 22.62 | 22.84 | 1,234,454 | -0.64(-2.74%) |
Mar 13, 2008 | 22.80 | 23.52 | 22.49 | 23.49 | 1,095,675 | +0.29(+1.25%) |
Mar 12, 2008 | 22.96 | 23.90 | 22.87 | 23.20 | 1,502,607 | +0.41(+1.78%) |
Mar 11, 2008 | 22.65 | 22.88 | 22.14 | 22.79 | 1,135,263 | +0.61(+2.76%) |
Mar 10, 2008 | 22.40 | 22.82 | 22.13 | 22.18 | 811,531 | -0.29(-1.29%) |
Mar 07, 2008 | 22.70 | 23.00 | 22.08 | 22.47 | 1,374,922 | -0.48(-2.08%) |
Mar 06, 2008 | 24.06 | 24.12 | 22.76 | 22.95 | 1,658,095 | -1.40(-5.74%) |
Mar 05, 2008 | 23.77 | 24.81 | 23.57 | 24.34 | 2,374,363 | +0.83(+3.54%) |
Mar 04, 2008 | 23.13 | 23.70 | 22.90 | 23.51 | 1,970,384 | +0.15(+0.63%) |
Mar 03, 2008 | 23.46 | 23.77 | 23.01 | 23.36 | 1,186,949 | -0.14(-0.60%) |
Feb 29, 2008 | 23.80 | 23.98 | 23.33 | 23.51 | 1,335,904 | -0.50(-2.09%) |
Feb 28, 2008 | 24.43 | 24.43 | 23.80 | 24.01 | 1,348,198 | -0.50(-2.05%) |
Feb 27, 2008 | 24.05 | 24.52 | 23.92 | 24.51 | 936,406 | +0.31(+1.28%) |
Feb 26, 2008 | 24.03 | 24.47 | 23.94 | 24.20 | 1,622,213 | -0.14(-0.58%) |
Feb 25, 2008 | 23.41 | 24.43 | 23.39 | 24.34 | 1,427,861 | +0.87(+3.71%) |
Feb 22, 2008 | 23.62 | 23.62 | 22.85 | 23.47 | 817,517 | +0.03(+0.14%) |
Feb 21, 2008 | 24.19 | 24.19 | 23.43 | 23.44 | 877,795 | -0.65(-2.70%) |
Feb 20, 2008 | 23.53 | 24.19 | 23.49 | 24.09 | 1,010,770 | +0.49(+2.07%) |
Feb 19, 2008 | 23.86 | 24.28 | 23.43 | 23.60 | 1,226,895 | +0.03(+0.14%) |
Feb 18, 2008 | 24.00 | 24.00 | 23.27 | 23.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.00 | 24.00 | 23.27 | 23.57 | 1,652,589 | -0.56(-2.32%) |
Feb 14, 2008 | 24.56 | 24.71 | 23.99 | 24.13 | 1,701,451 | -0.41(-1.68%) |
Feb 13, 2008 | 24.30 | 25.13 | 24.10 | 24.54 | 2,516,109 | +0.61(+2.53%) |
Feb 12, 2008 | 23.47 | 24.03 | 23.29 | 23.94 | 2,676,535 | +0.62(+2.65%) |
Feb 11, 2008 | 22.91 | 23.59 | 22.48 | 23.32 | 1,675,668 | +0.48(+2.09%) |
Feb 08, 2008 | 22.90 | 23.31 | 22.61 | 22.84 | 1,001,953 | -0.39(-1.66%) |
Feb 07, 2008 | 22.72 | 23.29 | 22.51 | 23.23 | 1,838,577 | +0.42(+1.84%) |
Feb 06, 2008 | 23.63 | 23.83 | 22.70 | 22.81 | 2,148,132 | -0.46(-1.99%) |
Feb 05, 2008 | 23.07 | 23.54 | 22.76 | 23.27 | 2,843,405 | -0.17(-0.74%) |
Feb 04, 2008 | 24.67 | 24.90 | 23.43 | 23.45 | 2,312,554 | -1.22(-4.96%) |