Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.78 | 25.20 | 24.37 | 24.50 | 792,517 | -0.25(-1.01%) |
Apr 29, 2008 | 24.30 | 24.97 | 24.21 | 24.75 | 1,086,536 | +0.45(+1.85%) |
Apr 28, 2008 | 24.24 | 24.44 | 23.78 | 24.30 | 967,785 | -0.02(-0.08%) |
Apr 25, 2008 | 24.04 | 24.84 | 23.92 | 24.32 | 1,693,123 | +0.58(+2.44%) |
Apr 24, 2008 | 23.39 | 24.10 | 23.31 | 23.74 | 1,144,097 | +0.18(+0.76%) |
Apr 23, 2008 | 23.41 | 24.06 | 23.22 | 23.56 | 1,076,261 | +0.24(+1.03%) |
Apr 22, 2008 | 23.75 | 23.75 | 22.79 | 23.32 | 885,062 | -0.55(-2.30%) |
Apr 21, 2008 | 23.07 | 23.96 | 23.07 | 23.87 | 631,457 | +0.56(+2.40%) |
Apr 18, 2008 | 23.36 | 23.50 | 23.05 | 23.31 | 807,640 | +0.49(+2.15%) |
Apr 17, 2008 | 22.73 | 22.95 | 22.44 | 22.82 | 1,055,660 | +0.03(+0.13%) |
Apr 16, 2008 | 23.58 | 23.93 | 22.68 | 22.79 | 1,907,585 | -0.51(-2.19%) |
Apr 15, 2008 | 23.23 | 23.43 | 22.92 | 23.30 | 718,927 | +0.22(+0.95%) |
Apr 14, 2008 | 23.00 | 23.57 | 22.69 | 23.08 | 767,247 | +0.08(+0.35%) |
Apr 11, 2008 | 23.06 | 24.50 | 22.97 | 23.00 | 1,011,434 | -1.71(-6.92%) |
Apr 10, 2008 | 23.86 | 25.07 | 23.62 | 24.71 | 998,494 | +0.85(+3.56%) |
Apr 09, 2008 | 24.50 | 24.56 | 23.55 | 23.86 | 868,237 | -0.66(-2.69%) |
Apr 08, 2008 | 24.40 | 24.92 | 24.25 | 24.52 | 810,815 | +0.00(+0.00%) |
Apr 07, 2008 | 25.18 | 25.18 | 24.48 | 24.52 | 739,718 | -0.43(-1.72%) |
Apr 04, 2008 | 24.68 | 25.26 | 24.35 | 24.95 | 1,375,176 | +0.32(+1.30%) |
Apr 03, 2008 | 24.00 | 24.66 | 24.00 | 24.63 | 724,204 | +0.35(+1.44%) |
Apr 02, 2008 | 23.71 | 24.67 | 23.71 | 24.28 | 1,269,060 | +0.72(+3.06%) |
Apr 01, 2008 | 22.81 | 23.56 | 22.77 | 23.56 | 739,317 | +0.76(+3.33%) |
Mar 31, 2008 | 22.37 | 23.09 | 22.28 | 22.80 | 706,706 | +0.53(+2.38%) |
Mar 28, 2008 | 22.73 | 23.01 | 22.14 | 22.27 | 583,997 | -0.38(-1.68%) |
Mar 27, 2008 | 23.04 | 23.12 | 22.60 | 22.65 | 717,391 | -0.34(-1.48%) |
Mar 26, 2008 | 23.60 | 23.60 | 22.67 | 22.99 | 1,210,032 | -0.67(-2.83%) |
Mar 25, 2008 | 23.57 | 23.76 | 23.20 | 23.66 | 1,094,205 | +0.00(+0.00%) |
Mar 24, 2008 | 23.09 | 24.52 | 23.05 | 23.66 | 2,590,079 | +0.78(+3.41%) |
Mar 21, 2008 | 21.16 | 22.88 | 20.80 | 22.88 | 3,313,014 | +0.00(+0.00%) |
Mar 20, 2008 | 21.16 | 22.88 | 20.80 | 22.88 | 3,313,014 | +1.93(+9.21%) |
Mar 19, 2008 | 21.36 | 21.79 | 20.95 | 20.95 | 1,203,929 | -0.51(-2.38%) |
Mar 18, 2008 | 20.69 | 21.46 | 20.55 | 21.46 | 1,211,297 | +1.29(+6.40%) |
Mar 17, 2008 | 19.71 | 20.56 | 19.34 | 20.17 | 915,447 | -0.15(-0.74%) |
Mar 14, 2008 | 20.97 | 21.12 | 19.99 | 20.32 | 1,243,571 | -0.63(-3.01%) |
Mar 13, 2008 | 20.94 | 21.14 | 20.26 | 20.95 | 1,987,422 | -0.23(-1.09%) |
Mar 12, 2008 | 21.76 | 21.84 | 21.15 | 21.18 | 1,236,479 | -0.57(-2.62%) |
Mar 11, 2008 | 21.24 | 21.76 | 20.95 | 21.75 | 1,184,207 | +1.03(+4.97%) |
Mar 10, 2008 | 21.37 | 21.53 | 20.72 | 20.72 | 794,792 | -0.58(-2.72%) |
Mar 07, 2008 | 21.42 | 22.01 | 20.95 | 21.30 | 980,351 | -0.35(-1.62%) |
Mar 06, 2008 | 22.00 | 22.10 | 21.53 | 21.65 | 910,739 | -0.46(-2.08%) |
Mar 05, 2008 | 21.77 | 22.80 | 21.77 | 22.11 | 1,665,831 | +0.53(+2.46%) |
Mar 04, 2008 | 21.61 | 21.90 | 21.14 | 21.58 | 794,488 | -0.30(-1.37%) |
Mar 03, 2008 | 21.72 | 22.07 | 21.41 | 21.88 | 1,031,744 | +0.13(+0.60%) |
Feb 29, 2008 | 22.27 | 22.32 | 21.72 | 21.75 | 925,001 | -0.62(-2.77%) |
Feb 28, 2008 | 22.71 | 22.78 | 22.09 | 22.37 | 1,354,696 | -0.42(-1.84%) |
Feb 27, 2008 | 21.91 | 23.03 | 21.71 | 22.79 | 1,385,795 | +0.14(+0.62%) |
Feb 26, 2008 | 22.16 | 23.10 | 22.11 | 22.65 | 2,521,487 | +0.30(+1.34%) |
Feb 25, 2008 | 20.94 | 22.37 | 20.94 | 22.35 | 1,771,331 | +1.37(+6.53%) |
Feb 22, 2008 | 21.22 | 21.22 | 20.48 | 20.98 | 848,724 | -0.03(-0.14%) |
Feb 21, 2008 | 21.46 | 21.94 | 20.92 | 21.01 | 755,641 | -0.26(-1.22%) |
Feb 20, 2008 | 21.11 | 21.33 | 20.70 | 21.27 | 947,392 | +0.05(+0.24%) |
Feb 19, 2008 | 21.50 | 21.69 | 21.05 | 21.22 | 740,952 | +0.02(+0.09%) |
Feb 18, 2008 | 21.29 | 21.55 | 20.86 | 21.20 | 879,192 | +0.00(+0.00%) |
Feb 15, 2008 | 21.29 | 21.55 | 20.86 | 21.20 | 879,192 | -0.25(-1.17%) |
Feb 14, 2008 | 22.30 | 22.45 | 21.35 | 21.45 | 1,273,606 | -0.84(-3.77%) |
Feb 13, 2008 | 22.69 | 22.89 | 21.89 | 22.29 | 1,035,937 | -0.20(-0.89%) |
Feb 12, 2008 | 21.92 | 22.93 | 21.82 | 22.49 | 2,511,631 | +0.64(+2.93%) |
Feb 11, 2008 | 21.15 | 21.95 | 20.82 | 21.85 | 1,111,341 | +0.67(+3.16%) |
Feb 08, 2008 | 20.57 | 21.62 | 20.05 | 21.18 | 1,048,109 | +0.52(+2.52%) |
Feb 07, 2008 | 20.20 | 20.93 | 19.91 | 20.66 | 1,152,097 | +0.39(+1.92%) |
Feb 06, 2008 | 21.46 | 21.46 | 20.23 | 20.27 | 1,342,606 | -0.98(-4.61%) |
Feb 05, 2008 | 22.77 | 22.95 | 20.97 | 21.25 | 1,788,524 | -2.01(-8.64%) |
Feb 04, 2008 | 23.24 | 23.49 | 22.99 | 23.26 | 887,584 | +0.00(+0.00%) |