Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.39 | 23.70 | 23.19 | 23.53 | 763,357 | +0.34(+1.47%) |
Apr 29, 2008 | 23.54 | 23.54 | 22.89 | 23.18 | 418,345 | -0.64(-2.69%) |
Apr 28, 2008 | 24.17 | 24.32 | 23.73 | 23.83 | 589,987 | -0.35(-1.44%) |
Apr 25, 2008 | 23.97 | 24.52 | 23.87 | 24.17 | 317,406 | +0.32(+1.32%) |
Apr 24, 2008 | 24.64 | 24.94 | 23.85 | 23.86 | 516,005 | -1.02(-4.11%) |
Apr 23, 2008 | 25.42 | 25.42 | 24.79 | 24.88 | 413,972 | -0.56(-2.19%) |
Apr 22, 2008 | 25.39 | 26.05 | 25.22 | 25.44 | 269,039 | -0.12(-0.49%) |
Apr 21, 2008 | 26.19 | 26.31 | 25.45 | 25.56 | 446,450 | -0.81(-3.06%) |
Apr 18, 2008 | 26.81 | 26.81 | 25.89 | 26.37 | 591,977 | -0.58(-2.16%) |
Apr 17, 2008 | 27.13 | 27.13 | 26.72 | 26.95 | 358,280 | -0.12(-0.46%) |
Apr 16, 2008 | 26.28 | 27.38 | 26.28 | 27.08 | 649,634 | +0.99(+3.79%) |
Apr 15, 2008 | 25.78 | 26.12 | 25.65 | 26.09 | 286,965 | +0.47(+1.85%) |
Apr 14, 2008 | 25.03 | 25.80 | 25.01 | 25.61 | 350,673 | +0.43(+1.72%) |
Apr 11, 2008 | 25.25 | 25.93 | 25.14 | 25.18 | 305,711 | -0.86(-3.32%) |
Apr 10, 2008 | 25.67 | 26.08 | 25.63 | 26.05 | 380,685 | +0.42(+1.62%) |
Apr 09, 2008 | 25.54 | 25.95 | 25.32 | 25.63 | 488,843 | +0.04(+0.16%) |
Apr 08, 2008 | 25.60 | 25.94 | 25.31 | 25.59 | 370,949 | -0.44(-1.69%) |
Apr 07, 2008 | 26.08 | 26.60 | 25.94 | 26.03 | 597,248 | +0.08(+0.32%) |
Apr 04, 2008 | 25.03 | 25.95 | 24.94 | 25.95 | 634,112 | +1.03(+4.14%) |
Apr 03, 2008 | 25.01 | 25.40 | 24.81 | 24.91 | 465,986 | -0.37(-1.45%) |
Apr 02, 2008 | 24.81 | 25.33 | 24.62 | 25.28 | 559,048 | +0.81(+3.30%) |
Apr 01, 2008 | 24.78 | 24.78 | 24.26 | 24.47 | 609,219 | -0.62(-2.45%) |
Mar 31, 2008 | 25.50 | 25.50 | 24.57 | 25.09 | 477,056 | -0.43(-1.69%) |
Mar 28, 2008 | 25.70 | 25.92 | 25.12 | 25.52 | 486,214 | -0.32(-1.22%) |
Mar 27, 2008 | 24.74 | 26.15 | 24.74 | 25.84 | 846,626 | +0.20(+0.78%) |
Mar 26, 2008 | 24.29 | 25.70 | 24.29 | 25.64 | 770,524 | +1.07(+4.37%) |
Mar 25, 2008 | 23.84 | 24.66 | 23.84 | 24.57 | 492,312 | +0.79(+3.32%) |
Mar 24, 2008 | 24.53 | 24.53 | 23.62 | 23.78 | 508,431 | -0.65(-2.66%) |
Mar 21, 2008 | 24.62 | 24.62 | 23.29 | 24.42 | 2,380,358 | +0.00(+0.00%) |
Mar 20, 2008 | 24.62 | 24.62 | 23.29 | 24.42 | 2,380,358 | -0.32(-1.31%) |
Mar 19, 2008 | 25.51 | 25.84 | 24.62 | 24.75 | 1,096,660 | -1.17(-4.52%) |
Mar 18, 2008 | 25.82 | 26.20 | 25.07 | 25.92 | 865,023 | +0.30(+1.17%) |
Mar 17, 2008 | 25.71 | 26.50 | 25.16 | 25.62 | 756,887 | -0.46(-1.75%) |
Mar 14, 2008 | 26.55 | 26.57 | 25.68 | 26.08 | 524,461 | -0.34(-1.29%) |
Mar 13, 2008 | 25.60 | 26.43 | 25.60 | 26.42 | 555,623 | +1.01(+3.99%) |
Mar 12, 2008 | 25.48 | 25.76 | 25.23 | 25.41 | 359,307 | +0.00(+0.00%) |
Mar 11, 2008 | 24.58 | 25.41 | 24.55 | 25.41 | 1,103,645 | +0.82(+3.35%) |
Mar 10, 2008 | 24.80 | 25.10 | 24.37 | 24.58 | 463,289 | -0.22(-0.91%) |
Mar 07, 2008 | 25.36 | 25.47 | 24.71 | 24.81 | 479,950 | -0.47(-1.84%) |
Mar 06, 2008 | 25.37 | 25.85 | 25.18 | 25.27 | 568,240 | -0.39(-1.52%) |
Mar 05, 2008 | 25.50 | 25.90 | 25.26 | 25.66 | 655,304 | +0.33(+1.31%) |
Mar 04, 2008 | 25.92 | 26.21 | 24.92 | 25.33 | 653,646 | -0.86(-3.30%) |
Mar 03, 2008 | 26.45 | 26.54 | 25.71 | 26.20 | 799,732 | -0.01(-0.03%) |
Feb 29, 2008 | 25.95 | 26.43 | 25.71 | 26.20 | 950,992 | -0.16(-0.60%) |
Feb 28, 2008 | 26.52 | 26.52 | 25.81 | 26.36 | 590,220 | +0.21(+0.79%) |
Feb 27, 2008 | 26.26 | 26.54 | 25.80 | 26.15 | 625,048 | -0.07(-0.29%) |
Feb 26, 2008 | 25.52 | 26.44 | 25.52 | 26.23 | 375,202 | +0.48(+1.87%) |
Feb 25, 2008 | 25.99 | 26.25 | 25.27 | 25.75 | 457,351 | -0.19(-0.74%) |
Feb 22, 2008 | 25.85 | 25.99 | 25.32 | 25.94 | 756,874 | +0.16(+0.61%) |
Feb 21, 2008 | 25.31 | 26.26 | 25.31 | 25.78 | 1,141,897 | +0.76(+3.02%) |
Feb 20, 2008 | 24.05 | 25.15 | 23.74 | 25.02 | 767,177 | +0.84(+3.47%) |
Feb 19, 2008 | 23.71 | 24.37 | 23.67 | 24.18 | 820,316 | +0.98(+4.23%) |
Feb 18, 2008 | 23.28 | 23.88 | 22.91 | 23.20 | 723,743 | +0.00(+0.00%) |
Feb 15, 2008 | 23.28 | 23.88 | 22.91 | 23.20 | 723,743 | -0.17(-0.75%) |
Feb 14, 2008 | 23.49 | 23.86 | 23.08 | 23.38 | 563,755 | -0.08(-0.35%) |
Feb 13, 2008 | 23.46 | 23.72 | 22.91 | 23.46 | 764,752 | +0.18(+0.79%) |
Feb 12, 2008 | 23.85 | 24.07 | 23.18 | 23.28 | 696,714 | -0.35(-1.48%) |
Feb 11, 2008 | 23.28 | 23.97 | 22.88 | 23.63 | 716,306 | +0.33(+1.43%) |
Feb 08, 2008 | 23.08 | 23.87 | 23.08 | 23.29 | 721,184 | +0.22(+0.94%) |
Feb 07, 2008 | 23.04 | 23.62 | 22.91 | 23.08 | 682,561 | -0.10(-0.43%) |
Feb 06, 2008 | 23.63 | 24.18 | 23.12 | 23.18 | 837,603 | -0.13(-0.57%) |
Feb 05, 2008 | 23.45 | 23.68 | 23.00 | 23.31 | 830,882 | -0.45(-1.89%) |
Feb 04, 2008 | 24.78 | 24.78 | 23.56 | 23.76 | 687,531 | -1.02(-4.13%) |