Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.58 | 22.83 | 22.49 | 22.49 | 6,789,866 | -0.05(-0.20%) |
Apr 29, 2008 | 22.52 | 22.69 | 22.48 | 22.53 | 7,475,803 | -0.08(-0.35%) |
Apr 28, 2008 | 22.71 | 22.80 | 22.32 | 22.61 | 11,163,280 | -0.10(-0.42%) |
Apr 25, 2008 | 22.66 | 22.79 | 22.60 | 22.71 | 7,091,087 | +0.07(+0.32%) |
Apr 24, 2008 | 22.89 | 22.89 | 22.50 | 22.64 | 9,047,828 | -0.11(-0.47%) |
Apr 23, 2008 | 22.70 | 22.80 | 22.56 | 22.74 | 4,308,331 | +0.12(+0.52%) |
Apr 22, 2008 | 22.61 | 22.66 | 22.48 | 22.62 | 7,004,287 | -0.06(-0.27%) |
Apr 21, 2008 | 22.77 | 22.90 | 22.55 | 22.69 | 6,229,862 | -0.12(-0.52%) |
Apr 18, 2008 | 23.01 | 23.08 | 22.74 | 22.80 | 6,220,805 | -0.02(-0.10%) |
Apr 17, 2008 | 22.88 | 23.00 | 22.71 | 22.83 | 6,397,963 | -0.03(-0.12%) |
Apr 16, 2008 | 22.26 | 22.86 | 22.26 | 22.86 | 8,270,632 | +0.51(+2.29%) |
Apr 15, 2008 | 22.22 | 22.35 | 22.15 | 22.34 | 7,464,412 | +0.23(+1.02%) |
Apr 14, 2008 | 22.11 | 22.20 | 22.00 | 22.12 | 4,139,705 | +0.00(+0.00%) |
Apr 11, 2008 | 22.06 | 22.22 | 22.03 | 22.12 | 12,789,390 | +0.01(+0.03%) |
Apr 10, 2008 | 22.27 | 22.28 | 22.02 | 22.11 | 7,170,380 | -0.16(-0.73%) |
Apr 09, 2008 | 22.28 | 22.40 | 22.13 | 22.28 | 8,659,540 | -0.01(-0.03%) |
Apr 08, 2008 | 22.05 | 22.35 | 22.05 | 22.28 | 7,244,722 | +0.17(+0.79%) |
Apr 07, 2008 | 22.11 | 22.28 | 21.98 | 22.11 | 6,647,010 | +0.02(+0.08%) |
Apr 04, 2008 | 22.00 | 22.52 | 21.98 | 22.09 | 13,983,285 | -0.06(-0.28%) |
Apr 03, 2008 | 22.17 | 22.19 | 21.84 | 22.15 | 8,439,622 | -0.04(-0.18%) |
Apr 02, 2008 | 21.93 | 22.28 | 21.93 | 22.19 | 5,284,085 | +0.29(+1.31%) |
Apr 01, 2008 | 21.53 | 22.01 | 21.50 | 21.90 | 15,904,568 | +0.56(+2.61%) |
Mar 31, 2008 | 21.25 | 21.50 | 21.14 | 21.35 | 7,008,506 | +0.16(+0.77%) |
Mar 28, 2008 | 21.39 | 21.62 | 21.16 | 21.18 | 9,468,215 | -0.20(-0.92%) |
Mar 27, 2008 | 21.18 | 21.64 | 21.18 | 21.38 | 13,046,685 | +0.21(+1.01%) |
Mar 26, 2008 | 21.07 | 21.41 | 21.07 | 21.17 | 9,711,002 | +0.08(+0.37%) |
Mar 25, 2008 | 21.23 | 21.36 | 21.09 | 21.09 | 7,566,420 | -0.06(-0.29%) |
Mar 24, 2008 | 21.22 | 21.39 | 21.00 | 21.15 | 10,566,065 | +0.07(+0.32%) |
Mar 21, 2008 | 21.51 | 21.51 | 20.32 | 21.08 | 13,308,330 | +0.00(+0.00%) |
Mar 20, 2008 | 21.51 | 21.51 | 20.32 | 21.08 | 13,308,330 | -0.21(-1.00%) |
Mar 19, 2008 | 21.73 | 22.23 | 21.19 | 21.30 | 10,606,195 | -0.43(-1.97%) |
Mar 18, 2008 | 21.43 | 21.76 | 21.33 | 21.72 | 7,957,264 | +0.38(+1.77%) |
Mar 17, 2008 | 20.83 | 21.49 | 20.83 | 21.35 | 9,660,893 | +0.01(+0.05%) |
Mar 14, 2008 | 21.67 | 21.68 | 21.04 | 21.34 | 13,285,269 | -0.16(-0.73%) |
Mar 13, 2008 | 21.12 | 21.62 | 21.12 | 21.49 | 13,782,279 | -0.07(-0.31%) |
Mar 12, 2008 | 21.51 | 21.99 | 21.48 | 21.56 | 8,583,381 | +0.00(+0.00%) |
Mar 11, 2008 | 21.72 | 21.81 | 21.28 | 21.56 | 14,587,651 | +0.37(+1.73%) |
Mar 10, 2008 | 21.19 | 21.35 | 21.00 | 21.19 | 12,809,593 | -0.03(-0.13%) |
Mar 07, 2008 | 21.14 | 21.34 | 21.03 | 21.22 | 20,402,992 | -0.14(-0.63%) |
Mar 06, 2008 | 21.67 | 21.81 | 21.35 | 21.36 | 12,982,106 | -0.44(-2.04%) |
Mar 05, 2008 | 21.89 | 21.90 | 21.50 | 21.80 | 11,062,308 | -0.06(-0.28%) |
Mar 04, 2008 | 21.28 | 21.90 | 21.23 | 21.86 | 14,140,464 | +0.37(+1.73%) |
Mar 03, 2008 | 21.17 | 21.50 | 21.11 | 21.49 | 11,385,888 | +0.32(+1.52%) |
Feb 29, 2008 | 21.76 | 21.81 | 21.11 | 21.17 | 18,176,382 | -0.64(-2.94%) |
Feb 28, 2008 | 21.89 | 21.97 | 21.70 | 21.81 | 11,313,930 | -0.15(-0.67%) |
Feb 27, 2008 | 22.40 | 22.40 | 21.96 | 21.96 | 12,684,846 | -0.54(-2.40%) |
Feb 26, 2008 | 22.00 | 22.52 | 21.99 | 22.50 | 7,744,058 | +0.29(+1.29%) |
Feb 25, 2008 | 22.30 | 22.30 | 22.02 | 22.21 | 10,784,798 | +0.02(+0.10%) |
Feb 22, 2008 | 21.97 | 22.19 | 21.75 | 22.19 | 9,960,508 | +0.38(+1.76%) |
Feb 21, 2008 | 22.30 | 22.34 | 21.81 | 21.81 | 8,975,065 | -0.49(-2.20%) |
Feb 20, 2008 | 21.96 | 22.30 | 21.96 | 22.30 | 8,371,927 | +0.04(+0.20%) |
Feb 19, 2008 | 22.66 | 22.66 | 22.16 | 22.25 | 7,101,058 | -0.18(-0.80%) |
Feb 18, 2008 | 22.11 | 22.43 | 21.86 | 22.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.11 | 22.43 | 21.86 | 22.43 | 6,793,412 | +0.31(+1.40%) |
Feb 14, 2008 | 22.50 | 22.71 | 22.11 | 22.12 | 9,032,695 | -0.28(-1.26%) |
Feb 13, 2008 | 22.55 | 22.67 | 22.32 | 22.40 | 9,992,686 | -0.11(-0.48%) |
Feb 12, 2008 | 22.15 | 22.63 | 22.15 | 22.51 | 7,450,329 | +0.38(+1.70%) |
Feb 11, 2008 | 21.95 | 22.21 | 21.91 | 22.13 | 5,985,703 | +0.18(+0.82%) |
Feb 08, 2008 | 21.95 | 22.13 | 21.87 | 21.95 | 8,836,412 | -0.17(-0.79%) |
Feb 07, 2008 | 22.10 | 22.21 | 21.90 | 22.13 | 12,729,623 | -0.12(-0.53%) |
Feb 06, 2008 | 22.31 | 22.58 | 22.14 | 22.25 | 7,535,381 | -0.04(-0.18%) |
Feb 05, 2008 | 22.80 | 22.88 | 22.21 | 22.29 | 11,152,525 | -0.69(-3.01%) |
Feb 04, 2008 | 22.68 | 23.20 | 22.68 | 22.98 | 8,320,371 | +0.33(+1.44%) |