Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.11 | 24.65 | 23.92 | 24.01 | 1,594,258 | +0.01(+0.03%) |
Apr 29, 2008 | 23.80 | 24.06 | 23.65 | 24.00 | 1,082,082 | +0.07(+0.31%) |
Apr 28, 2008 | 24.13 | 24.19 | 23.64 | 23.93 | 1,574,823 | -0.11(-0.47%) |
Apr 25, 2008 | 23.80 | 24.19 | 23.32 | 24.04 | 1,075,005 | +0.21(+0.88%) |
Apr 24, 2008 | 23.53 | 23.96 | 23.16 | 23.83 | 1,202,955 | +0.28(+1.17%) |
Apr 23, 2008 | 23.57 | 23.67 | 23.25 | 23.55 | 980,190 | +0.15(+0.62%) |
Apr 22, 2008 | 23.41 | 23.55 | 23.16 | 23.41 | 1,060,274 | -0.18(-0.76%) |
Apr 21, 2008 | 23.92 | 23.92 | 23.38 | 23.59 | 1,166,136 | -0.41(-1.69%) |
Apr 18, 2008 | 23.83 | 24.22 | 23.72 | 23.99 | 1,422,417 | +0.58(+2.49%) |
Apr 17, 2008 | 23.46 | 23.55 | 23.15 | 23.41 | 1,024,958 | +0.00(+0.00%) |
Apr 16, 2008 | 23.10 | 23.50 | 22.83 | 23.41 | 1,509,282 | +0.49(+2.12%) |
Apr 15, 2008 | 22.86 | 23.00 | 22.67 | 22.92 | 1,102,912 | +0.11(+0.46%) |
Apr 14, 2008 | 22.54 | 23.06 | 22.54 | 22.82 | 1,462,019 | +0.18(+0.79%) |
Apr 11, 2008 | 22.69 | 22.79 | 22.17 | 22.64 | 3,012,319 | -1.07(-4.51%) |
Apr 10, 2008 | 24.19 | 24.19 | 23.51 | 23.71 | 942,905 | +0.10(+0.41%) |
Apr 09, 2008 | 23.95 | 24.44 | 23.54 | 23.61 | 1,093,045 | -0.39(-1.62%) |
Apr 08, 2008 | 24.02 | 24.18 | 23.85 | 24.00 | 999,569 | -0.16(-0.67%) |
Apr 07, 2008 | 23.78 | 24.50 | 23.78 | 24.16 | 1,090,480 | -0.15(-0.60%) |
Apr 04, 2008 | 24.26 | 24.48 | 24.11 | 24.31 | 1,435,384 | +0.08(+0.33%) |
Apr 03, 2008 | 24.29 | 24.56 | 24.00 | 24.23 | 1,520,825 | -0.09(-0.37%) |
Apr 02, 2008 | 24.08 | 24.60 | 23.97 | 24.32 | 1,666,647 | +0.29(+1.22%) |
Apr 01, 2008 | 23.50 | 24.17 | 23.21 | 24.02 | 2,171,464 | +0.88(+3.82%) |
Mar 31, 2008 | 22.70 | 23.39 | 22.40 | 23.14 | 1,711,960 | +0.56(+2.48%) |
Mar 28, 2008 | 23.12 | 23.18 | 22.53 | 22.58 | 992,597 | -0.32(-1.42%) |
Mar 27, 2008 | 23.89 | 23.89 | 22.89 | 22.91 | 1,357,913 | -0.46(-1.98%) |
Mar 26, 2008 | 23.51 | 23.67 | 23.14 | 23.37 | 1,157,168 | -0.31(-1.30%) |
Mar 25, 2008 | 23.75 | 23.75 | 23.37 | 23.68 | 1,731,904 | -0.02(-0.10%) |
Mar 24, 2008 | 23.33 | 23.75 | 23.33 | 23.70 | 2,452,457 | +0.32(+1.39%) |
Mar 21, 2008 | 23.46 | 23.63 | 23.08 | 23.38 | 4,214,314 | +0.00(+0.00%) |
Mar 20, 2008 | 23.46 | 23.63 | 23.08 | 23.38 | 4,214,314 | +0.08(+0.35%) |
Mar 19, 2008 | 23.63 | 24.08 | 23.22 | 23.29 | 2,515,432 | +0.16(+0.70%) |
Mar 18, 2008 | 22.95 | 23.18 | 22.56 | 23.13 | 2,377,848 | +0.44(+1.93%) |
Mar 17, 2008 | 22.22 | 23.07 | 22.22 | 22.69 | 1,826,179 | -0.09(-0.39%) |
Mar 14, 2008 | 22.85 | 23.67 | 22.61 | 22.78 | 2,660,500 | -0.69(-2.94%) |
Mar 13, 2008 | 22.99 | 23.59 | 22.90 | 23.47 | 2,099,350 | +0.11(+0.49%) |
Mar 12, 2008 | 23.59 | 23.78 | 23.32 | 23.36 | 2,302,695 | -0.11(-0.45%) |
Mar 11, 2008 | 22.94 | 23.46 | 22.54 | 23.46 | 1,759,255 | +0.97(+4.33%) |
Mar 10, 2008 | 22.85 | 22.99 | 22.48 | 22.49 | 1,600,578 | -0.41(-1.81%) |
Mar 07, 2008 | 22.85 | 23.37 | 22.64 | 22.91 | 1,978,106 | -0.25(-1.09%) |
Mar 06, 2008 | 23.26 | 23.84 | 23.16 | 23.16 | 1,814,389 | -0.62(-2.59%) |
Mar 05, 2008 | 23.88 | 24.07 | 23.55 | 23.77 | 1,416,656 | +0.06(+0.24%) |
Mar 04, 2008 | 23.40 | 23.75 | 23.30 | 23.72 | 1,667,009 | +0.21(+0.90%) |
Mar 03, 2008 | 23.34 | 23.92 | 23.31 | 23.51 | 1,855,664 | +0.17(+0.73%) |
Feb 29, 2008 | 23.98 | 24.19 | 23.27 | 23.33 | 2,381,071 | -1.01(-4.16%) |
Feb 28, 2008 | 24.06 | 24.49 | 24.02 | 24.35 | 1,676,787 | +0.09(+0.37%) |
Feb 27, 2008 | 24.58 | 24.71 | 24.19 | 24.26 | 1,546,396 | -0.44(-1.77%) |
Feb 26, 2008 | 24.23 | 25.05 | 24.23 | 24.70 | 1,493,230 | +0.35(+1.43%) |
Feb 25, 2008 | 24.14 | 24.39 | 23.82 | 24.35 | 1,591,086 | +0.19(+0.77%) |
Feb 22, 2008 | 23.85 | 24.19 | 23.61 | 24.16 | 1,282,971 | +0.46(+1.95%) |
Feb 21, 2008 | 24.12 | 24.45 | 23.67 | 23.70 | 1,355,134 | -0.62(-2.57%) |
Feb 20, 2008 | 23.76 | 24.39 | 23.73 | 24.32 | 1,532,749 | +0.43(+1.80%) |
Feb 19, 2008 | 24.54 | 24.70 | 23.64 | 23.89 | 1,663,021 | -0.25(-1.04%) |
Feb 18, 2008 | 24.20 | 24.35 | 24.03 | 24.15 | 1,822,920 | +0.00(+0.00%) |
Feb 15, 2008 | 24.20 | 24.35 | 24.03 | 24.15 | 1,822,920 | -0.18(-0.73%) |
Feb 14, 2008 | 25.11 | 25.13 | 24.27 | 24.32 | 1,513,605 | -0.88(-3.48%) |
Feb 13, 2008 | 24.73 | 25.22 | 24.66 | 25.20 | 1,641,757 | +0.73(+2.98%) |
Feb 12, 2008 | 24.68 | 24.72 | 24.28 | 24.47 | 2,968,134 | -0.02(-0.07%) |
Feb 11, 2008 | 24.76 | 24.76 | 24.34 | 24.49 | 1,593,670 | -0.19(-0.76%) |
Feb 08, 2008 | 24.74 | 24.97 | 24.35 | 24.67 | 1,981,997 | -0.13(-0.52%) |
Feb 07, 2008 | 25.10 | 25.31 | 24.54 | 24.80 | 3,329,978 | -0.33(-1.32%) |
Feb 06, 2008 | 25.52 | 25.71 | 25.10 | 25.13 | 1,665,938 | -0.09(-0.35%) |
Feb 05, 2008 | 25.55 | 25.79 | 25.17 | 25.22 | 1,513,542 | -0.78(-2.99%) |
Feb 04, 2008 | 26.85 | 26.85 | 25.82 | 26.00 | 1,329,370 | -1.04(-3.84%) |