Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.88 | 24.29 | 22.85 | 23.81 | 487,407 | +1.12(+4.94%) |
Apr 29, 2008 | 23.11 | 23.13 | 22.69 | 22.69 | 188,228 | -0.49(-2.10%) |
Apr 28, 2008 | 22.12 | 23.78 | 22.01 | 23.17 | 364,642 | +0.94(+4.25%) |
Apr 25, 2008 | 22.30 | 22.52 | 21.54 | 22.23 | 241,690 | +0.25(+1.15%) |
Apr 24, 2008 | 22.11 | 22.83 | 21.49 | 21.98 | 661,643 | -0.20(-0.88%) |
Apr 23, 2008 | 22.19 | 22.66 | 21.89 | 22.17 | 339,409 | +0.21(+0.98%) |
Apr 22, 2008 | 22.05 | 22.07 | 21.64 | 21.96 | 222,525 | -0.16(-0.72%) |
Apr 21, 2008 | 23.21 | 23.26 | 21.61 | 22.12 | 640,879 | -1.33(-5.66%) |
Apr 18, 2008 | 22.95 | 23.49 | 22.88 | 23.44 | 266,299 | +0.94(+4.19%) |
Apr 17, 2008 | 22.94 | 23.04 | 22.34 | 22.50 | 206,228 | -0.59(-2.55%) |
Apr 16, 2008 | 22.22 | 23.36 | 21.92 | 23.09 | 384,095 | +1.13(+5.15%) |
Apr 15, 2008 | 21.90 | 22.35 | 21.83 | 21.96 | 213,069 | +0.16(+0.73%) |
Apr 14, 2008 | 21.61 | 21.94 | 21.50 | 21.80 | 349,791 | +0.02(+0.09%) |
Apr 11, 2008 | 22.75 | 23.31 | 21.67 | 21.78 | 374,191 | -1.29(-5.59%) |
Apr 10, 2008 | 22.56 | 23.35 | 22.40 | 23.07 | 270,394 | +0.47(+2.07%) |
Apr 09, 2008 | 23.21 | 23.42 | 22.30 | 22.60 | 232,360 | -0.59(-2.54%) |
Apr 08, 2008 | 22.93 | 23.35 | 22.72 | 23.19 | 110,722 | +0.13(+0.57%) |
Apr 07, 2008 | 23.19 | 23.37 | 22.82 | 23.06 | 165,377 | -0.08(-0.36%) |
Apr 04, 2008 | 22.95 | 23.35 | 22.68 | 23.15 | 89,524 | +0.22(+0.98%) |
Apr 03, 2008 | 22.65 | 23.33 | 22.58 | 22.92 | 174,726 | +0.11(+0.49%) |
Apr 02, 2008 | 22.22 | 23.10 | 22.22 | 22.81 | 290,196 | +0.54(+2.43%) |
Apr 01, 2008 | 21.46 | 22.36 | 21.25 | 22.27 | 189,612 | +0.62(+2.85%) |
Mar 31, 2008 | 21.52 | 21.89 | 21.45 | 21.65 | 217,285 | +0.04(+0.17%) |
Mar 28, 2008 | 21.56 | 22.29 | 21.38 | 21.61 | 314,530 | +0.02(+0.09%) |
Mar 27, 2008 | 21.39 | 22.05 | 21.25 | 21.59 | 369,598 | +0.19(+0.87%) |
Mar 26, 2008 | 21.07 | 21.49 | 20.93 | 21.41 | 396,860 | +0.31(+1.46%) |
Mar 25, 2008 | 21.03 | 21.67 | 20.82 | 21.10 | 356,443 | -0.23(-1.10%) |
Mar 24, 2008 | 19.46 | 21.36 | 19.46 | 21.33 | 873,094 | +1.81(+9.29%) |
Mar 21, 2008 | 22.24 | 22.24 | 19.49 | 19.52 | 1,455,689 | +0.00(+0.00%) |
Mar 20, 2008 | 22.24 | 22.24 | 19.49 | 19.52 | 1,455,689 | -2.67(-12.04%) |
Mar 19, 2008 | 22.05 | 22.76 | 21.79 | 22.19 | 420,839 | -0.19(-0.84%) |
Mar 18, 2008 | 21.62 | 22.48 | 21.32 | 22.38 | 390,383 | +1.26(+5.97%) |
Mar 17, 2008 | 21.52 | 22.43 | 21.04 | 21.12 | 538,536 | -0.89(-4.03%) |
Mar 14, 2008 | 23.05 | 23.11 | 21.79 | 22.01 | 289,776 | -0.79(-3.48%) |
Mar 13, 2008 | 23.21 | 23.36 | 22.13 | 22.80 | 584,390 | -0.22(-0.97%) |
Mar 12, 2008 | 22.43 | 23.82 | 22.43 | 23.02 | 468,807 | +0.60(+2.67%) |
Mar 11, 2008 | 21.94 | 22.53 | 21.08 | 22.43 | 1,127,381 | +0.48(+2.17%) |
Mar 10, 2008 | 25.21 | 25.21 | 21.88 | 21.95 | 1,004,079 | -3.12(-12.45%) |
Mar 07, 2008 | 25.48 | 26.35 | 24.90 | 25.07 | 354,352 | -0.75(-2.90%) |
Mar 06, 2008 | 26.63 | 26.76 | 25.79 | 25.82 | 266,426 | -1.02(-3.80%) |
Mar 05, 2008 | 27.18 | 27.39 | 26.42 | 26.84 | 256,286 | -0.16(-0.59%) |
Mar 04, 2008 | 27.29 | 27.55 | 26.58 | 27.00 | 473,623 | -0.37(-1.37%) |
Mar 03, 2008 | 27.23 | 27.55 | 26.73 | 27.37 | 366,158 | +0.14(+0.51%) |
Feb 29, 2008 | 28.41 | 28.41 | 27.01 | 27.23 | 283,028 | -1.06(-3.73%) |
Feb 28, 2008 | 27.93 | 29.20 | 27.83 | 28.28 | 430,673 | +0.47(+1.68%) |
Feb 27, 2008 | 28.14 | 28.49 | 27.43 | 27.82 | 635,000 | -0.55(-1.94%) |
Feb 26, 2008 | 28.28 | 29.12 | 28.04 | 28.37 | 823,561 | -0.04(-0.13%) |
Feb 25, 2008 | 27.01 | 28.54 | 27.00 | 28.41 | 2,430,675 | +1.50(+5.56%) |
Feb 22, 2008 | 26.74 | 27.44 | 26.50 | 26.91 | 913,193 | +0.94(+3.63%) |
Feb 21, 2008 | 26.44 | 26.97 | 25.79 | 25.97 | 629,344 | -0.35(-1.31%) |
Feb 20, 2008 | 26.14 | 26.49 | 25.57 | 26.31 | 524,149 | -0.02(-0.07%) |
Feb 19, 2008 | 26.56 | 27.00 | 26.09 | 26.33 | 443,669 | +0.02(+0.07%) |
Feb 18, 2008 | 27.00 | 27.42 | 25.84 | 26.31 | 433,898 | +0.00(+0.00%) |
Feb 15, 2008 | 27.00 | 27.42 | 25.84 | 26.31 | 433,898 | -0.87(-3.20%) |
Feb 14, 2008 | 27.61 | 27.88 | 26.66 | 27.18 | 444,569 | -0.40(-1.46%) |
Feb 13, 2008 | 26.47 | 27.66 | 25.83 | 27.58 | 355,549 | +1.44(+5.50%) |
Feb 12, 2008 | 25.97 | 26.83 | 25.87 | 26.14 | 198,451 | +0.36(+1.41%) |
Feb 11, 2008 | 26.40 | 26.40 | 25.70 | 25.78 | 284,331 | -0.78(-2.92%) |
Feb 08, 2008 | 26.41 | 26.67 | 26.11 | 26.56 | 490,628 | +0.01(+0.04%) |
Feb 07, 2008 | 25.00 | 26.80 | 25.00 | 26.55 | 532,375 | +1.49(+5.93%) |
Feb 06, 2008 | 25.95 | 26.08 | 25.00 | 25.06 | 360,899 | -0.59(-2.30%) |
Feb 05, 2008 | 26.68 | 27.05 | 25.46 | 25.65 | 644,323 | -1.88(-6.82%) |
Feb 04, 2008 | 28.03 | 28.44 | 26.47 | 27.53 | 628,904 | -0.50(-1.80%) |