Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.45 | 24.45 | 23.45 | 23.62 | 2,327,754 | -0.71(-2.92%) |
Apr 29, 2008 | 24.02 | 24.41 | 23.90 | 24.33 | 1,003,419 | +0.17(+0.70%) |
Apr 28, 2008 | 24.26 | 24.55 | 24.11 | 24.16 | 1,043,419 | -0.24(-0.98%) |
Apr 25, 2008 | 24.57 | 24.57 | 24.04 | 24.40 | 1,204,467 | -0.01(-0.04%) |
Apr 24, 2008 | 23.88 | 24.60 | 23.62 | 24.41 | 1,965,387 | +0.49(+2.05%) |
Apr 23, 2008 | 23.44 | 24.00 | 23.33 | 23.92 | 1,681,724 | +0.47(+2.00%) |
Apr 22, 2008 | 23.57 | 23.65 | 23.17 | 23.45 | 1,546,457 | -0.55(-2.29%) |
Apr 21, 2008 | 23.64 | 24.06 | 23.44 | 24.00 | 1,711,649 | +0.08(+0.33%) |
Apr 18, 2008 | 23.35 | 24.11 | 23.18 | 23.92 | 2,522,294 | +1.03(+4.50%) |
Apr 17, 2008 | 23.15 | 23.19 | 22.14 | 22.89 | 3,278,553 | +0.61(+2.74%) |
Apr 16, 2008 | 21.42 | 22.52 | 21.37 | 22.28 | 2,798,728 | +1.01(+4.75%) |
Apr 15, 2008 | 21.06 | 21.42 | 20.84 | 21.27 | 1,919,202 | +0.05(+0.24%) |
Apr 14, 2008 | 21.41 | 21.83 | 21.19 | 21.22 | 1,479,086 | -0.23(-1.07%) |
Apr 11, 2008 | 21.47 | 21.91 | 21.30 | 21.45 | 1,286,765 | -0.56(-2.54%) |
Apr 10, 2008 | 21.71 | 22.19 | 21.52 | 22.01 | 1,236,885 | +0.24(+1.10%) |
Apr 09, 2008 | 21.83 | 22.22 | 21.46 | 21.77 | 1,480,887 | -0.23(-1.05%) |
Apr 08, 2008 | 22.03 | 22.16 | 21.89 | 22.00 | 1,336,465 | -0.18(-0.81%) |
Apr 07, 2008 | 22.65 | 22.67 | 22.10 | 22.18 | 1,769,977 | -0.43(-1.90%) |
Apr 04, 2008 | 22.75 | 22.87 | 22.35 | 22.61 | 1,084,620 | +0.14(+0.62%) |
Apr 03, 2008 | 22.58 | 22.69 | 22.44 | 22.47 | 1,392,097 | -0.02(-0.09%) |
Apr 02, 2008 | 22.73 | 23.03 | 22.21 | 22.49 | 2,812,213 | -0.45(-1.96%) |
Apr 01, 2008 | 22.60 | 23.04 | 22.38 | 22.94 | 2,534,124 | +0.54(+2.41%) |
Mar 31, 2008 | 22.81 | 22.81 | 22.13 | 22.40 | 2,307,028 | -0.22(-0.97%) |
Mar 28, 2008 | 22.78 | 23.08 | 22.53 | 22.62 | 1,643,816 | +0.08(+0.35%) |
Mar 27, 2008 | 23.63 | 23.63 | 22.50 | 22.54 | 3,111,987 | -1.09(-4.61%) |
Mar 26, 2008 | 24.11 | 24.25 | 23.37 | 23.63 | 2,206,851 | -0.43(-1.79%) |
Mar 25, 2008 | 24.08 | 24.25 | 23.84 | 24.06 | 1,664,851 | -0.10(-0.41%) |
Mar 24, 2008 | 23.46 | 24.19 | 23.15 | 24.16 | 1,840,703 | +0.70(+2.98%) |
Mar 21, 2008 | 22.04 | 23.49 | 21.79 | 23.46 | 3,087,288 | +0.00(+0.00%) |
Mar 20, 2008 | 22.04 | 23.49 | 21.79 | 23.46 | 3,087,288 | +1.42(+6.44%) |
Mar 19, 2008 | 22.70 | 23.08 | 22.02 | 22.04 | 2,090,155 | -0.72(-3.16%) |
Mar 18, 2008 | 22.01 | 22.83 | 22.00 | 22.76 | 2,376,891 | +0.89(+4.07%) |
Mar 17, 2008 | 22.02 | 22.49 | 21.53 | 21.87 | 1,960,394 | -0.69(-3.06%) |
Mar 14, 2008 | 22.70 | 22.78 | 22.11 | 22.56 | 2,309,797 | -0.04(-0.18%) |
Mar 13, 2008 | 21.92 | 22.72 | 21.90 | 22.60 | 2,430,205 | +0.48(+2.17%) |
Mar 12, 2008 | 22.11 | 22.76 | 21.85 | 22.12 | 1,761,880 | +0.40(+1.84%) |
Mar 11, 2008 | 21.09 | 21.72 | 20.84 | 21.72 | 1,942,536 | +0.89(+4.27%) |
Mar 10, 2008 | 20.99 | 21.17 | 20.83 | 20.83 | 1,322,119 | -0.18(-0.86%) |
Mar 07, 2008 | 20.87 | 21.38 | 20.80 | 21.01 | 1,637,412 | +0.02(+0.10%) |
Mar 06, 2008 | 21.51 | 21.89 | 20.98 | 20.99 | 1,586,851 | -0.48(-2.24%) |
Mar 05, 2008 | 21.57 | 21.97 | 21.38 | 21.47 | 1,748,475 | -0.11(-0.51%) |
Mar 04, 2008 | 21.67 | 21.81 | 21.10 | 21.58 | 2,086,053 | -0.27(-1.24%) |
Mar 03, 2008 | 21.81 | 22.14 | 21.72 | 21.85 | 1,807,471 | -0.07(-0.32%) |
Feb 29, 2008 | 22.47 | 22.50 | 21.88 | 21.92 | 1,657,309 | -0.79(-3.48%) |
Feb 28, 2008 | 22.69 | 22.90 | 22.47 | 22.71 | 1,555,985 | -0.16(-0.70%) |
Feb 27, 2008 | 22.50 | 22.96 | 22.42 | 22.87 | 1,188,232 | +0.17(+0.75%) |
Feb 26, 2008 | 22.34 | 22.84 | 22.18 | 22.70 | 1,170,930 | +0.25(+1.11%) |
Feb 25, 2008 | 22.34 | 22.52 | 22.01 | 22.45 | 1,645,519 | +0.19(+0.85%) |
Feb 22, 2008 | 22.22 | 22.31 | 21.83 | 22.26 | 1,618,515 | +0.18(+0.82%) |
Feb 21, 2008 | 22.23 | 22.36 | 21.99 | 22.08 | 1,307,219 | -0.15(-0.67%) |
Feb 20, 2008 | 21.83 | 22.25 | 21.65 | 22.23 | 1,809,161 | +0.56(+2.58%) |
Feb 19, 2008 | 22.23 | 22.25 | 21.57 | 21.67 | 1,287,388 | -0.19(-0.87%) |
Feb 18, 2008 | 21.84 | 22.09 | 21.57 | 21.86 | 1,651,102 | +0.00(+0.00%) |
Feb 15, 2008 | 21.84 | 22.09 | 21.57 | 21.86 | 1,651,102 | -0.11(-0.50%) |
Feb 14, 2008 | 22.28 | 22.29 | 21.87 | 21.97 | 1,597,470 | -0.35(-1.57%) |
Feb 13, 2008 | 22.18 | 22.50 | 21.90 | 22.32 | 2,551,751 | +0.60(+2.76%) |
Feb 12, 2008 | 21.44 | 22.04 | 21.38 | 21.72 | 1,984,916 | +0.44(+2.07%) |
Feb 11, 2008 | 20.99 | 21.35 | 20.86 | 21.28 | 1,062,346 | +0.40(+1.92%) |
Feb 08, 2008 | 20.55 | 20.99 | 20.50 | 20.88 | 1,334,218 | +0.30(+1.46%) |
Feb 07, 2008 | 20.60 | 20.86 | 20.33 | 20.58 | 2,761,671 | -0.05(-0.24%) |
Feb 06, 2008 | 21.21 | 21.29 | 20.60 | 20.63 | 2,370,082 | -0.52(-2.46%) |
Feb 05, 2008 | 21.61 | 21.82 | 21.15 | 21.15 | 1,969,716 | -0.93(-4.21%) |
Feb 04, 2008 | 21.80 | 22.14 | 21.61 | 22.08 | 2,341,189 | +0.37(+1.70%) |