Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.65 | 26.84 | 25.99 | 26.09 | 1,958,363 | -0.45(-1.70%) |
Apr 29, 2008 | 26.99 | 26.99 | 26.38 | 26.54 | 1,012,990 | -0.49(-1.82%) |
Apr 28, 2008 | 27.01 | 27.44 | 26.53 | 27.03 | 2,362,332 | +0.36(+1.36%) |
Apr 25, 2008 | 25.54 | 26.86 | 25.50 | 26.67 | 2,542,506 | +1.26(+4.95%) |
Apr 24, 2008 | 25.15 | 25.90 | 24.54 | 25.41 | 1,655,439 | +0.23(+0.90%) |
Apr 23, 2008 | 25.56 | 25.80 | 25.01 | 25.18 | 852,379 | -0.31(-1.23%) |
Apr 22, 2008 | 25.79 | 26.00 | 24.99 | 25.50 | 1,294,216 | -0.32(-1.26%) |
Apr 21, 2008 | 25.05 | 26.00 | 24.80 | 25.82 | 1,085,700 | +0.53(+2.10%) |
Apr 18, 2008 | 25.31 | 26.00 | 25.20 | 25.29 | 1,709,008 | +0.22(+0.86%) |
Apr 17, 2008 | 25.60 | 25.78 | 24.50 | 25.08 | 1,774,886 | -0.68(-2.63%) |
Apr 16, 2008 | 23.80 | 25.80 | 23.80 | 25.75 | 2,919,458 | +2.09(+8.85%) |
Apr 15, 2008 | 23.71 | 23.75 | 23.11 | 23.66 | 1,094,194 | +0.14(+0.58%) |
Apr 14, 2008 | 23.93 | 24.08 | 23.47 | 23.52 | 1,149,208 | -0.40(-1.68%) |
Apr 11, 2008 | 24.42 | 24.80 | 23.83 | 23.93 | 971,544 | -0.77(-3.11%) |
Apr 10, 2008 | 24.20 | 24.79 | 23.94 | 24.69 | 708,769 | +0.48(+1.99%) |
Apr 09, 2008 | 24.56 | 25.06 | 24.03 | 24.21 | 1,160,054 | -0.51(-2.07%) |
Apr 08, 2008 | 24.73 | 24.84 | 24.11 | 24.72 | 1,035,254 | -0.10(-0.40%) |
Apr 07, 2008 | 25.24 | 25.34 | 24.71 | 24.82 | 1,545,925 | -0.32(-1.29%) |
Apr 04, 2008 | 24.97 | 25.63 | 24.81 | 25.14 | 2,260,821 | +0.37(+1.51%) |
Apr 03, 2008 | 24.21 | 24.87 | 23.95 | 24.77 | 1,438,538 | +0.44(+1.82%) |
Apr 02, 2008 | 23.95 | 24.77 | 23.74 | 24.33 | 1,547,114 | +0.27(+1.10%) |
Apr 01, 2008 | 23.09 | 24.33 | 23.00 | 24.06 | 1,861,058 | +1.29(+5.65%) |
Mar 31, 2008 | 22.36 | 22.85 | 22.18 | 22.78 | 1,458,211 | +0.46(+2.07%) |
Mar 28, 2008 | 22.77 | 23.10 | 22.21 | 22.31 | 881,612 | -0.37(-1.65%) |
Mar 27, 2008 | 22.76 | 23.48 | 22.53 | 22.69 | 1,218,855 | +0.02(+0.09%) |
Mar 26, 2008 | 23.38 | 23.48 | 22.58 | 22.67 | 1,487,766 | -0.77(-3.27%) |
Mar 25, 2008 | 23.32 | 23.70 | 22.76 | 23.43 | 1,827,372 | +0.33(+1.45%) |
Mar 24, 2008 | 22.43 | 23.59 | 22.21 | 23.10 | 1,391,699 | +0.77(+3.43%) |
Mar 21, 2008 | 21.29 | 22.33 | 21.07 | 22.33 | 1,934,225 | +0.00(+0.00%) |
Mar 20, 2008 | 21.29 | 22.33 | 21.07 | 22.33 | 1,934,225 | +0.96(+4.51%) |
Mar 19, 2008 | 22.35 | 22.95 | 21.35 | 21.37 | 2,636,751 | -0.91(-4.10%) |
Mar 18, 2008 | 21.03 | 22.32 | 21.03 | 22.28 | 1,859,871 | +1.85(+9.04%) |
Mar 17, 2008 | 20.91 | 21.33 | 19.95 | 20.44 | 2,562,658 | -0.98(-4.59%) |
Mar 14, 2008 | 22.57 | 22.73 | 21.32 | 21.42 | 2,664,076 | -1.21(-5.34%) |
Mar 13, 2008 | 21.56 | 22.65 | 21.09 | 22.63 | 1,872,472 | +0.88(+4.07%) |
Mar 12, 2008 | 22.64 | 22.87 | 21.62 | 21.74 | 2,439,901 | -0.82(-3.62%) |
Mar 11, 2008 | 21.29 | 22.61 | 21.29 | 22.56 | 2,582,273 | +1.80(+8.67%) |
Mar 10, 2008 | 21.54 | 21.72 | 20.64 | 20.76 | 3,595,341 | -0.79(-3.65%) |
Mar 07, 2008 | 22.45 | 22.89 | 21.22 | 21.55 | 3,224,815 | -1.15(-5.07%) |
Mar 06, 2008 | 23.13 | 23.36 | 22.64 | 22.70 | 1,901,373 | -0.51(-2.20%) |
Mar 05, 2008 | 23.02 | 23.74 | 22.47 | 23.21 | 2,777,701 | +0.32(+1.42%) |
Mar 04, 2008 | 23.53 | 23.98 | 22.49 | 22.88 | 3,713,435 | -0.85(-3.56%) |
Mar 03, 2008 | 23.42 | 24.05 | 23.29 | 23.73 | 1,675,535 | +0.26(+1.09%) |
Feb 29, 2008 | 24.40 | 24.54 | 23.27 | 23.47 | 2,391,327 | -1.15(-4.67%) |
Feb 28, 2008 | 24.62 | 25.00 | 24.22 | 24.62 | 1,883,982 | -0.18(-0.71%) |
Feb 27, 2008 | 25.08 | 25.17 | 24.45 | 24.80 | 2,475,551 | -0.58(-2.28%) |
Feb 26, 2008 | 24.66 | 25.85 | 24.46 | 25.38 | 3,581,626 | +0.58(+2.34%) |
Feb 25, 2008 | 24.34 | 25.29 | 24.18 | 24.80 | 2,665,112 | +0.48(+1.98%) |
Feb 22, 2008 | 24.04 | 24.32 | 23.44 | 24.32 | 3,205,382 | +0.29(+1.23%) |
Feb 21, 2008 | 25.48 | 25.48 | 23.06 | 24.02 | 5,199,808 | +1.20(+5.25%) |
Feb 20, 2008 | 23.09 | 23.51 | 22.52 | 22.82 | 3,103,259 | -0.37(-1.61%) |
Feb 19, 2008 | 22.32 | 23.70 | 22.17 | 23.20 | 3,529,859 | +1.15(+5.22%) |
Feb 18, 2008 | 20.85 | 22.34 | 20.81 | 22.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.85 | 22.34 | 20.81 | 22.05 | 4,090,003 | +1.16(+5.55%) |
Feb 14, 2008 | 20.55 | 21.20 | 20.51 | 20.89 | 1,987,942 | +0.40(+1.97%) |
Feb 13, 2008 | 20.52 | 20.73 | 20.17 | 20.49 | 3,061,251 | +0.05(+0.24%) |
Feb 12, 2008 | 20.85 | 21.30 | 20.16 | 20.44 | 4,161,036 | -0.77(-3.62%) |
Feb 11, 2008 | 20.32 | 21.29 | 20.24 | 21.20 | 1,479,477 | +0.86(+4.25%) |
Feb 08, 2008 | 19.63 | 20.49 | 19.28 | 20.34 | 1,540,464 | +0.44(+2.22%) |
Feb 07, 2008 | 19.97 | 20.26 | 19.51 | 19.90 | 2,599,097 | -0.24(-1.17%) |
Feb 06, 2008 | 20.34 | 20.82 | 20.00 | 20.13 | 1,757,544 | -0.27(-1.30%) |
Feb 05, 2008 | 21.40 | 21.59 | 20.34 | 20.40 | 1,938,114 | -1.35(-6.19%) |
Feb 04, 2008 | 22.26 | 22.47 | 21.54 | 21.74 | 1,537,648 | -0.61(-2.73%) |