Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.56 | 23.73 | 23.32 | 23.33 | 330,591 | -0.27(-1.13%) |
Apr 29, 2008 | 23.59 | 23.79 | 23.41 | 23.60 | 454,039 | -0.68(-2.80%) |
Apr 28, 2008 | 24.09 | 24.42 | 24.09 | 24.28 | 260,880 | -0.05(-0.22%) |
Apr 25, 2008 | 24.61 | 24.61 | 24.14 | 24.33 | 476,596 | -0.49(-1.97%) |
Apr 24, 2008 | 24.56 | 24.91 | 24.40 | 24.82 | 367,869 | +0.27(+1.12%) |
Apr 23, 2008 | 24.51 | 24.61 | 24.37 | 24.55 | 205,473 | +0.06(+0.26%) |
Apr 22, 2008 | 24.48 | 24.53 | 24.35 | 24.48 | 195,681 | +0.00(+0.00%) |
Apr 21, 2008 | 24.56 | 24.59 | 24.39 | 24.48 | 373,541 | -0.38(-1.52%) |
Apr 18, 2008 | 24.88 | 24.90 | 24.68 | 24.86 | 356,726 | +0.48(+1.99%) |
Apr 17, 2008 | 24.19 | 24.48 | 24.14 | 24.37 | 437,529 | +0.25(+1.05%) |
Apr 16, 2008 | 23.64 | 24.18 | 23.64 | 24.12 | 316,752 | +0.81(+3.49%) |
Apr 15, 2008 | 23.29 | 23.43 | 23.23 | 23.31 | 202,764 | +0.19(+0.83%) |
Apr 14, 2008 | 23.29 | 23.33 | 23.08 | 23.11 | 338,261 | -0.16(-0.70%) |
Apr 11, 2008 | 23.50 | 23.56 | 23.24 | 23.28 | 256,441 | -0.08(-0.33%) |
Apr 10, 2008 | 23.40 | 23.54 | 23.32 | 23.36 | 365,975 | +0.24(+1.03%) |
Apr 09, 2008 | 23.17 | 23.31 | 23.11 | 23.12 | 248,300 | -0.25(-1.07%) |
Apr 08, 2008 | 23.21 | 23.37 | 23.09 | 23.37 | 197,795 | -0.05(-0.20%) |
Apr 07, 2008 | 23.40 | 23.42 | 23.17 | 23.41 | 354,483 | -0.03(-0.12%) |
Apr 04, 2008 | 23.34 | 23.48 | 23.26 | 23.44 | 269,439 | +0.04(+0.19%) |
Apr 03, 2008 | 23.15 | 23.42 | 23.09 | 23.40 | 430,989 | +0.15(+0.66%) |
Apr 02, 2008 | 23.48 | 23.48 | 23.16 | 23.24 | 414,049 | -0.42(-1.79%) |
Apr 01, 2008 | 23.44 | 23.67 | 23.34 | 23.67 | 461,566 | +0.27(+1.15%) |
Mar 31, 2008 | 23.10 | 23.53 | 23.04 | 23.40 | 1,056,311 | +0.64(+2.80%) |
Mar 28, 2008 | 22.52 | 23.02 | 22.52 | 22.76 | 432,126 | -0.12(-0.54%) |
Mar 27, 2008 | 22.91 | 22.97 | 22.77 | 22.89 | 539,963 | +0.50(+2.25%) |
Mar 26, 2008 | 22.09 | 22.38 | 22.04 | 22.38 | 1,116,540 | -0.48(-2.12%) |
Mar 25, 2008 | 22.61 | 22.87 | 22.51 | 22.87 | 1,385,996 | -0.82(-3.48%) |
Mar 24, 2008 | 23.14 | 23.85 | 23.14 | 23.69 | 364,330 | +0.46(+1.99%) |
Mar 21, 2008 | 23.14 | 23.30 | 22.96 | 23.23 | 455,486 | +0.00(+0.00%) |
Mar 20, 2008 | 23.14 | 23.30 | 22.96 | 23.23 | 455,486 | +0.11(+0.48%) |
Mar 19, 2008 | 23.13 | 23.53 | 22.99 | 23.12 | 1,131,879 | -0.76(-3.18%) |
Mar 18, 2008 | 23.57 | 24.04 | 23.51 | 23.88 | 1,476,219 | +0.47(+2.01%) |
Mar 17, 2008 | 23.19 | 23.72 | 23.01 | 23.41 | 1,564,892 | -0.46(-1.93%) |
Mar 14, 2008 | 24.46 | 24.46 | 23.73 | 23.87 | 550,549 | -0.70(-2.84%) |
Mar 13, 2008 | 24.64 | 24.68 | 24.35 | 24.57 | 809,189 | +0.59(+2.46%) |
Mar 12, 2008 | 24.22 | 24.42 | 23.97 | 23.98 | 588,720 | +0.28(+1.20%) |
Mar 11, 2008 | 23.69 | 23.72 | 23.49 | 23.69 | 536,742 | +0.31(+1.32%) |
Mar 10, 2008 | 23.31 | 23.45 | 23.19 | 23.38 | 755,162 | +0.60(+2.64%) |
Mar 07, 2008 | 22.90 | 22.98 | 22.60 | 22.78 | 263,431 | -0.05(-0.20%) |
Mar 06, 2008 | 22.86 | 22.90 | 22.78 | 22.83 | 192,984 | +0.00(+0.00%) |
Mar 05, 2008 | 22.70 | 22.88 | 22.62 | 22.83 | 726,447 | -0.74(-3.15%) |
Mar 04, 2008 | 23.25 | 23.57 | 23.18 | 23.57 | 449,688 | +0.23(+0.99%) |
Mar 03, 2008 | 23.35 | 23.39 | 23.04 | 23.34 | 357,396 | +0.05(+0.20%) |
Feb 29, 2008 | 23.63 | 23.68 | 23.21 | 23.29 | 330,591 | -0.36(-1.54%) |
Feb 28, 2008 | 23.59 | 23.73 | 23.47 | 23.66 | 233,110 | -0.03(-0.12%) |
Feb 27, 2008 | 23.40 | 23.92 | 23.38 | 23.68 | 335,383 | +0.25(+1.05%) |
Feb 26, 2008 | 23.13 | 23.50 | 23.11 | 23.44 | 522,446 | +0.60(+2.61%) |
Feb 25, 2008 | 22.70 | 22.87 | 22.64 | 22.84 | 310,264 | -0.14(-0.62%) |
Feb 22, 2008 | 22.86 | 22.98 | 22.65 | 22.98 | 211,203 | +0.46(+2.06%) |
Feb 21, 2008 | 22.57 | 22.63 | 22.40 | 22.52 | 288,999 | +0.14(+0.62%) |
Feb 20, 2008 | 22.04 | 22.50 | 22.04 | 22.38 | 640,193 | +0.31(+1.41%) |
Feb 19, 2008 | 22.20 | 22.26 | 21.96 | 22.07 | 351,569 | -0.03(-0.13%) |
Feb 18, 2008 | 22.06 | 22.15 | 21.94 | 22.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.06 | 22.15 | 21.94 | 22.10 | 307,866 | -0.19(-0.86%) |
Feb 14, 2008 | 22.52 | 22.60 | 22.24 | 22.29 | 292,644 | -0.23(-1.03%) |
Feb 13, 2008 | 22.53 | 22.61 | 22.36 | 22.52 | 273,146 | +0.14(+0.61%) |
Feb 12, 2008 | 22.40 | 22.56 | 22.30 | 22.38 | 324,152 | -0.02(-0.07%) |
Feb 11, 2008 | 22.45 | 22.47 | 22.17 | 22.40 | 397,539 | +0.13(+0.57%) |
Feb 08, 2008 | 22.19 | 22.42 | 22.14 | 22.27 | 393,489 | +0.23(+1.04%) |
Feb 07, 2008 | 21.95 | 22.05 | 21.60 | 22.04 | 840,688 | -0.03(-0.13%) |
Feb 06, 2008 | 21.89 | 22.23 | 21.73 | 22.07 | 664,511 | +0.28(+1.28%) |
Feb 05, 2008 | 21.98 | 22.12 | 21.75 | 21.79 | 579,798 | -0.17(-0.77%) |
Feb 04, 2008 | 22.06 | 22.09 | 21.92 | 21.96 | 351,045 | -0.34(-1.51%) |