Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.58 | 23.90 | 23.37 | 23.55 | 943,578 | -0.62(-2.58%) |
Apr 29, 2008 | 24.10 | 24.36 | 24.03 | 24.17 | 918,051 | -0.14(-0.58%) |
Apr 28, 2008 | 23.93 | 24.39 | 23.93 | 24.31 | 1,034,407 | +0.64(+2.69%) |
Apr 25, 2008 | 23.36 | 23.67 | 23.04 | 23.67 | 2,300,164 | +0.53(+2.31%) |
Apr 24, 2008 | 23.07 | 23.32 | 22.87 | 23.14 | 690,049 | +0.24(+1.07%) |
Apr 23, 2008 | 22.85 | 23.04 | 22.68 | 22.89 | 405,631 | -0.17(-0.74%) |
Apr 22, 2008 | 23.29 | 23.50 | 22.96 | 23.07 | 800,041 | -0.89(-3.71%) |
Apr 21, 2008 | 23.59 | 23.95 | 23.58 | 23.95 | 1,298,821 | +1.40(+6.21%) |
Apr 18, 2008 | 22.29 | 22.66 | 22.29 | 22.55 | 1,290,260 | +0.61(+2.77%) |
Apr 17, 2008 | 21.76 | 21.99 | 21.73 | 21.95 | 678,542 | +0.36(+1.65%) |
Apr 16, 2008 | 21.00 | 21.59 | 21.00 | 21.59 | 784,375 | +0.93(+4.49%) |
Apr 15, 2008 | 20.84 | 20.84 | 20.54 | 20.66 | 580,960 | +0.06(+0.29%) |
Apr 14, 2008 | 20.76 | 20.76 | 20.58 | 20.60 | 928,579 | -0.22(-1.03%) |
Apr 11, 2008 | 20.88 | 21.01 | 20.75 | 20.82 | 514,848 | -0.06(-0.28%) |
Apr 10, 2008 | 20.81 | 21.03 | 20.81 | 20.88 | 450,930 | +0.11(+0.54%) |
Apr 09, 2008 | 21.11 | 21.16 | 20.74 | 20.77 | 930,461 | -0.57(-2.68%) |
Apr 08, 2008 | 21.36 | 21.38 | 21.21 | 21.34 | 821,604 | -0.31(-1.44%) |
Apr 07, 2008 | 21.93 | 21.93 | 21.51 | 21.65 | 1,247,575 | +0.27(+1.28%) |
Apr 04, 2008 | 21.35 | 21.50 | 21.16 | 21.37 | 846,206 | -0.70(-3.16%) |
Apr 03, 2008 | 22.21 | 22.21 | 21.88 | 22.07 | 536,357 | -0.47(-2.07%) |
Apr 02, 2008 | 22.26 | 22.71 | 22.26 | 22.54 | 756,811 | +0.38(+1.71%) |
Apr 01, 2008 | 21.95 | 22.20 | 21.84 | 22.16 | 773,425 | +0.79(+3.71%) |
Mar 31, 2008 | 21.51 | 21.53 | 21.29 | 21.37 | 999,086 | -0.65(-2.93%) |
Mar 28, 2008 | 22.61 | 22.61 | 21.95 | 22.01 | 548,231 | -0.19(-0.84%) |
Mar 27, 2008 | 22.47 | 22.49 | 22.13 | 22.20 | 575,682 | -0.26(-1.16%) |
Mar 26, 2008 | 22.63 | 22.73 | 22.38 | 22.46 | 832,918 | -0.27(-1.21%) |
Mar 25, 2008 | 22.58 | 22.89 | 22.40 | 22.73 | 1,154,449 | +0.70(+3.20%) |
Mar 24, 2008 | 21.95 | 22.23 | 21.86 | 22.03 | 1,092,512 | +1.41(+6.83%) |
Mar 21, 2008 | 20.48 | 20.65 | 20.14 | 20.62 | 1,037,660 | +0.00(+0.00%) |
Mar 20, 2008 | 20.48 | 20.65 | 20.14 | 20.62 | 1,037,660 | +0.35(+1.72%) |
Mar 19, 2008 | 20.87 | 20.90 | 20.26 | 20.27 | 672,392 | -0.26(-1.26%) |
Mar 18, 2008 | 20.61 | 20.61 | 20.14 | 20.53 | 1,174,116 | +0.04(+0.18%) |
Mar 17, 2008 | 20.44 | 20.75 | 20.03 | 20.49 | 1,051,362 | -0.22(-1.04%) |
Mar 14, 2008 | 21.33 | 21.33 | 20.57 | 20.71 | 1,676,573 | -1.15(-5.26%) |
Mar 13, 2008 | 21.86 | 21.97 | 21.38 | 21.86 | 795,757 | -0.19(-0.87%) |
Mar 12, 2008 | 22.43 | 22.43 | 21.99 | 22.05 | 609,347 | -0.35(-1.56%) |
Mar 11, 2008 | 21.90 | 22.40 | 21.90 | 22.40 | 748,323 | +1.05(+4.93%) |
Mar 10, 2008 | 21.23 | 21.63 | 21.23 | 21.34 | 667,228 | +0.01(+0.03%) |
Mar 07, 2008 | 21.77 | 21.77 | 21.29 | 21.34 | 722,053 | -0.47(-2.18%) |
Mar 06, 2008 | 22.15 | 22.15 | 21.80 | 21.81 | 703,983 | -0.31(-1.41%) |
Mar 05, 2008 | 22.20 | 22.22 | 21.86 | 22.12 | 794,192 | +0.13(+0.61%) |
Mar 04, 2008 | 22.25 | 22.25 | 21.80 | 21.99 | 1,454,393 | -0.38(-1.69%) |
Mar 03, 2008 | 22.21 | 22.40 | 22.18 | 22.37 | 798,528 | -0.33(-1.44%) |
Feb 29, 2008 | 22.99 | 23.08 | 22.66 | 22.69 | 546,202 | -0.53(-2.27%) |
Feb 28, 2008 | 23.50 | 23.50 | 23.17 | 23.22 | 417,049 | -0.59(-2.46%) |
Feb 27, 2008 | 23.70 | 24.09 | 23.64 | 23.81 | 517,856 | +0.12(+0.50%) |
Feb 26, 2008 | 23.57 | 23.81 | 23.00 | 23.69 | 667,526 | +0.40(+1.72%) |
Feb 25, 2008 | 22.99 | 23.29 | 22.86 | 23.29 | 1,120,168 | +0.50(+2.18%) |
Feb 22, 2008 | 22.89 | 22.89 | 22.40 | 22.79 | 371,855 | -0.16(-0.68%) |
Feb 21, 2008 | 23.28 | 23.32 | 22.86 | 22.95 | 488,649 | -0.01(-0.06%) |
Feb 20, 2008 | 22.91 | 23.08 | 22.68 | 22.96 | 663,184 | -0.29(-1.24%) |
Feb 19, 2008 | 23.29 | 23.59 | 23.12 | 23.25 | 693,988 | +0.80(+3.57%) |
Feb 18, 2008 | 22.41 | 22.46 | 22.09 | 22.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.41 | 22.46 | 22.09 | 22.45 | 549,863 | +0.04(+0.17%) |
Feb 14, 2008 | 22.59 | 22.75 | 22.32 | 22.41 | 1,051,972 | +0.61(+2.79%) |
Feb 13, 2008 | 21.91 | 21.91 | 21.69 | 21.80 | 1,158,520 | -0.20(-0.91%) |
Feb 12, 2008 | 22.02 | 22.32 | 21.81 | 22.00 | 1,015,965 | -0.02(-0.10%) |
Feb 11, 2008 | 21.74 | 22.08 | 21.69 | 22.03 | 526,603 | +0.31(+1.43%) |
Feb 08, 2008 | 21.72 | 21.97 | 21.60 | 21.72 | 573,401 | -0.27(-1.25%) |
Feb 07, 2008 | 22.09 | 22.15 | 21.80 | 21.99 | 760,469 | -0.11(-0.50%) |
Feb 06, 2008 | 22.59 | 22.59 | 22.06 | 22.10 | 1,441,065 | -0.22(-1.00%) |
Feb 05, 2008 | 23.04 | 23.04 | 22.29 | 22.32 | 1,175,417 | -1.28(-5.41%) |
Feb 04, 2008 | 23.73 | 23.81 | 23.55 | 23.60 | 735,846 | -0.16(-0.66%) |