Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.81 | 24.25 | 23.77 | 23.90 | 3,515,501 | -0.03(-0.11%) |
Apr 29, 2008 | 23.84 | 24.03 | 23.70 | 23.92 | 3,560,551 | +0.01(+0.05%) |
Apr 28, 2008 | 24.07 | 24.27 | 23.86 | 23.91 | 3,558,808 | -0.07(-0.28%) |
Apr 25, 2008 | 23.96 | 24.09 | 23.83 | 23.98 | 2,080,021 | +0.08(+0.35%) |
Apr 24, 2008 | 24.08 | 24.19 | 23.84 | 23.90 | 3,335,122 | -0.10(-0.41%) |
Apr 23, 2008 | 23.91 | 24.09 | 23.76 | 24.00 | 5,530,073 | +0.08(+0.35%) |
Apr 22, 2008 | 23.97 | 24.07 | 23.77 | 23.91 | 2,575,743 | -0.21(-0.87%) |
Apr 21, 2008 | 24.20 | 24.29 | 23.87 | 24.12 | 3,682,855 | -0.21(-0.88%) |
Apr 18, 2008 | 24.50 | 24.56 | 24.19 | 24.34 | 3,920,455 | +0.19(+0.80%) |
Apr 17, 2008 | 24.24 | 24.53 | 24.08 | 24.14 | 2,949,808 | -0.21(-0.86%) |
Apr 16, 2008 | 24.16 | 24.39 | 23.86 | 24.35 | 3,154,402 | +0.44(+1.82%) |
Apr 15, 2008 | 23.80 | 24.02 | 23.65 | 23.92 | 3,209,922 | +0.22(+0.93%) |
Apr 14, 2008 | 23.69 | 23.78 | 23.54 | 23.70 | 2,533,542 | +0.04(+0.19%) |
Apr 11, 2008 | 23.65 | 23.98 | 23.57 | 23.65 | 6,769,860 | -0.23(-0.97%) |
Apr 10, 2008 | 24.00 | 24.03 | 23.65 | 23.89 | 6,006,240 | -0.07(-0.30%) |
Apr 09, 2008 | 24.06 | 24.18 | 23.79 | 23.96 | 4,547,533 | +0.00(+0.00%) |
Apr 08, 2008 | 23.78 | 24.01 | 23.75 | 23.96 | 3,676,558 | +0.06(+0.23%) |
Apr 07, 2008 | 24.01 | 24.01 | 23.71 | 23.90 | 5,218,732 | +0.10(+0.44%) |
Apr 04, 2008 | 23.38 | 24.35 | 23.32 | 23.80 | 6,169,051 | +0.49(+2.10%) |
Apr 03, 2008 | 23.45 | 23.59 | 23.27 | 23.31 | 3,266,583 | -0.24(-1.01%) |
Apr 02, 2008 | 23.38 | 23.75 | 23.35 | 23.54 | 4,825,292 | +0.14(+0.61%) |
Apr 01, 2008 | 22.65 | 23.43 | 22.65 | 23.40 | 7,985,361 | +0.91(+4.04%) |
Mar 31, 2008 | 22.34 | 22.59 | 22.18 | 22.49 | 4,581,518 | +0.19(+0.84%) |
Mar 28, 2008 | 22.53 | 22.79 | 22.24 | 22.31 | 3,159,726 | -0.16(-0.71%) |
Mar 27, 2008 | 22.49 | 22.77 | 22.42 | 22.46 | 5,617,724 | +0.08(+0.34%) |
Mar 26, 2008 | 22.16 | 22.59 | 22.16 | 22.39 | 4,836,157 | +0.08(+0.37%) |
Mar 25, 2008 | 22.37 | 22.58 | 22.27 | 22.31 | 5,134,601 | -0.10(-0.47%) |
Mar 24, 2008 | 22.49 | 22.69 | 22.21 | 22.41 | 3,556,624 | -0.03(-0.15%) |
Mar 21, 2008 | 22.21 | 22.50 | 21.93 | 22.44 | 8,206,333 | -0.00(-0.00%) |
Mar 20, 2008 | 22.21 | 22.50 | 21.93 | 22.44 | 8,206,333 | +0.34(+1.55%) |
Mar 19, 2008 | 22.77 | 23.06 | 22.10 | 22.10 | 8,261,898 | -0.24(-1.08%) |
Mar 18, 2008 | 22.52 | 22.71 | 22.15 | 22.34 | 7,061,213 | +0.20(+0.90%) |
Mar 17, 2008 | 21.32 | 22.27 | 21.32 | 22.15 | 8,890,999 | +0.35(+1.62%) |
Mar 14, 2008 | 21.96 | 22.07 | 21.39 | 21.79 | 7,759,298 | -0.06(-0.25%) |
Mar 13, 2008 | 22.05 | 22.05 | 21.65 | 21.85 | 7,227,479 | -0.24(-1.07%) |
Mar 12, 2008 | 22.17 | 22.53 | 22.06 | 22.08 | 6,238,431 | -0.08(-0.37%) |
Mar 11, 2008 | 22.03 | 22.19 | 21.64 | 22.17 | 6,330,737 | +0.66(+3.07%) |
Mar 10, 2008 | 21.59 | 21.72 | 21.28 | 21.51 | 5,520,726 | -0.03(-0.13%) |
Mar 07, 2008 | 21.57 | 21.68 | 21.38 | 21.53 | 5,660,066 | -0.16(-0.74%) |
Mar 06, 2008 | 22.29 | 22.44 | 21.69 | 21.69 | 6,427,623 | -0.66(-2.96%) |
Mar 05, 2008 | 22.11 | 22.37 | 21.89 | 22.35 | 6,596,516 | +0.18(+0.82%) |
Mar 04, 2008 | 21.99 | 22.37 | 21.89 | 22.17 | 8,448,127 | +0.02(+0.10%) |
Mar 03, 2008 | 22.01 | 22.21 | 21.82 | 22.15 | 5,533,632 | +0.15(+0.70%) |
Feb 29, 2008 | 22.64 | 22.72 | 21.91 | 22.00 | 7,179,856 | -0.85(-3.74%) |
Feb 28, 2008 | 22.92 | 23.13 | 22.75 | 22.85 | 3,911,319 | -0.24(-1.03%) |
Feb 27, 2008 | 23.36 | 23.41 | 23.07 | 23.09 | 6,146,786 | -0.46(-1.94%) |
Feb 26, 2008 | 23.40 | 23.54 | 23.25 | 23.54 | 5,274,290 | +0.08(+0.33%) |
Feb 25, 2008 | 23.25 | 23.74 | 23.15 | 23.47 | 3,526,457 | +0.19(+0.80%) |
Feb 22, 2008 | 23.10 | 23.31 | 22.94 | 23.28 | 3,120,325 | +0.31(+1.34%) |
Feb 21, 2008 | 23.32 | 23.63 | 22.91 | 22.97 | 3,787,059 | -0.32(-1.37%) |
Feb 20, 2008 | 23.26 | 23.40 | 22.99 | 23.29 | 4,193,931 | -0.17(-0.73%) |
Feb 19, 2008 | 23.72 | 23.84 | 23.35 | 23.46 | 3,270,654 | -0.04(-0.16%) |
Feb 18, 2008 | 23.18 | 23.54 | 23.16 | 23.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.18 | 23.54 | 23.16 | 23.50 | 4,982,432 | +0.04(+0.16%) |
Feb 14, 2008 | 23.75 | 23.95 | 23.34 | 23.46 | 3,963,746 | -0.23(-0.98%) |
Feb 13, 2008 | 23.63 | 23.75 | 23.46 | 23.69 | 6,179,077 | +0.29(+1.25%) |
Feb 12, 2008 | 23.21 | 23.48 | 23.08 | 23.40 | 6,194,004 | +0.30(+1.29%) |
Feb 11, 2008 | 23.14 | 23.28 | 22.99 | 23.10 | 3,729,332 | -0.09(-0.38%) |
Feb 08, 2008 | 23.19 | 23.39 | 23.07 | 23.19 | 3,338,938 | -0.17(-0.71%) |
Feb 07, 2008 | 23.49 | 23.53 | 22.94 | 23.36 | 5,853,759 | -0.04(-0.16%) |
Feb 06, 2008 | 23.73 | 23.91 | 23.32 | 23.40 | 5,016,106 | -0.13(-0.56%) |
Feb 05, 2008 | 24.43 | 24.55 | 23.48 | 23.53 | 5,479,941 | -0.82(-3.35%) |
Feb 04, 2008 | 24.00 | 24.56 | 24.00 | 24.34 | 3,733,205 | +0.35(+1.45%) |