Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.87 | 24.87 | 24.40 | 24.53 | 2,850,460 | -0.16(-0.65%) |
Apr 29, 2008 | 24.87 | 25.14 | 24.63 | 24.69 | 3,322,658 | -0.26(-1.06%) |
Apr 28, 2008 | 25.14 | 25.48 | 24.69 | 24.95 | 4,663,992 | -0.10(-0.39%) |
Apr 25, 2008 | 23.94 | 25.58 | 23.88 | 25.05 | 8,625,324 | +1.79(+7.69%) |
Apr 24, 2008 | 22.97 | 23.52 | 22.85 | 23.26 | 2,456,969 | +0.21(+0.93%) |
Apr 23, 2008 | 23.54 | 23.65 | 23.00 | 23.05 | 2,053,388 | -0.54(-2.29%) |
Apr 22, 2008 | 24.05 | 24.07 | 23.35 | 23.59 | 2,303,601 | -0.52(-2.16%) |
Apr 21, 2008 | 24.11 | 24.16 | 23.86 | 24.11 | 1,385,123 | -0.02(-0.08%) |
Apr 18, 2008 | 24.00 | 24.13 | 23.70 | 24.13 | 2,282,283 | +0.38(+1.59%) |
Apr 17, 2008 | 23.80 | 23.93 | 23.48 | 23.75 | 2,323,693 | -0.11(-0.48%) |
Apr 16, 2008 | 23.24 | 23.86 | 23.24 | 23.86 | 2,581,881 | +0.83(+3.59%) |
Apr 15, 2008 | 23.00 | 23.28 | 22.79 | 23.04 | 2,314,443 | +0.09(+0.38%) |
Apr 14, 2008 | 22.94 | 23.11 | 22.81 | 22.95 | 2,082,812 | -0.02(-0.09%) |
Apr 11, 2008 | 23.16 | 23.18 | 22.86 | 22.97 | 2,458,974 | -0.38(-1.64%) |
Apr 10, 2008 | 23.22 | 23.55 | 23.13 | 23.35 | 3,218,378 | +0.09(+0.37%) |
Apr 09, 2008 | 23.64 | 23.73 | 23.18 | 23.27 | 3,079,202 | -0.35(-1.50%) |
Apr 08, 2008 | 22.81 | 23.69 | 22.65 | 23.62 | 4,698,756 | +0.80(+3.51%) |
Apr 07, 2008 | 22.37 | 23.36 | 22.37 | 22.82 | 5,098,267 | +0.68(+3.09%) |
Apr 04, 2008 | 21.93 | 22.22 | 21.67 | 22.13 | 1,847,881 | +0.37(+1.70%) |
Apr 03, 2008 | 21.39 | 21.88 | 21.30 | 21.76 | 2,569,819 | +0.28(+1.32%) |
Apr 02, 2008 | 21.49 | 21.66 | 21.25 | 21.48 | 1,899,295 | +0.02(+0.09%) |
Apr 01, 2008 | 21.00 | 21.46 | 20.74 | 21.46 | 3,241,662 | +0.62(+2.98%) |
Mar 31, 2008 | 20.52 | 21.04 | 20.52 | 20.84 | 2,925,882 | +0.13(+0.61%) |
Mar 28, 2008 | 20.98 | 21.02 | 20.60 | 20.71 | 2,220,828 | -0.09(-0.42%) |
Mar 27, 2008 | 21.15 | 21.18 | 20.76 | 20.80 | 2,175,764 | -0.25(-1.19%) |
Mar 26, 2008 | 21.12 | 21.37 | 20.97 | 21.05 | 1,812,413 | -0.19(-0.90%) |
Mar 25, 2008 | 21.22 | 21.48 | 21.03 | 21.24 | 2,196,576 | +0.09(+0.43%) |
Mar 24, 2008 | 20.56 | 21.42 | 20.56 | 21.15 | 3,109,831 | +0.63(+3.09%) |
Mar 21, 2008 | 20.54 | 20.77 | 20.24 | 20.52 | 3,629,361 | -0.00(-0.00%) |
Mar 20, 2008 | 20.54 | 20.77 | 20.24 | 20.52 | 3,629,361 | +0.08(+0.39%) |
Mar 19, 2008 | 21.46 | 21.62 | 20.44 | 20.44 | 3,559,668 | -0.83(-3.89%) |
Mar 18, 2008 | 21.57 | 21.76 | 20.79 | 21.26 | 4,860,370 | +0.03(+0.13%) |
Mar 17, 2008 | 21.32 | 21.92 | 21.10 | 21.24 | 4,539,053 | -0.64(-2.91%) |
Mar 14, 2008 | 22.20 | 22.20 | 21.26 | 21.87 | 4,970,491 | -0.24(-1.10%) |
Mar 13, 2008 | 21.50 | 22.18 | 21.31 | 22.12 | 4,020,323 | +0.33(+1.50%) |
Mar 12, 2008 | 21.80 | 22.14 | 21.58 | 21.79 | 3,072,172 | +0.17(+0.80%) |
Mar 11, 2008 | 21.40 | 21.74 | 20.96 | 21.62 | 5,646,136 | +0.87(+4.18%) |
Mar 10, 2008 | 20.97 | 21.22 | 20.73 | 20.75 | 6,275,873 | -0.37(-1.77%) |
Mar 07, 2008 | 21.48 | 21.66 | 21.09 | 21.12 | 4,441,135 | -0.57(-2.62%) |
Mar 06, 2008 | 21.94 | 21.99 | 21.68 | 21.69 | 2,937,851 | -0.31(-1.41%) |
Mar 05, 2008 | 21.73 | 22.08 | 21.64 | 22.00 | 3,321,070 | +0.33(+1.54%) |
Mar 04, 2008 | 21.93 | 22.18 | 21.42 | 21.67 | 3,675,012 | -0.47(-2.13%) |
Mar 03, 2008 | 21.94 | 22.14 | 21.77 | 22.14 | 2,217,526 | +0.18(+0.81%) |
Feb 29, 2008 | 22.16 | 22.37 | 21.87 | 21.96 | 3,566,300 | -0.49(-2.18%) |
Feb 28, 2008 | 22.17 | 22.53 | 22.06 | 22.45 | 4,174,830 | -0.06(-0.28%) |
Feb 27, 2008 | 22.27 | 22.62 | 22.22 | 22.52 | 2,636,944 | +0.16(+0.73%) |
Feb 26, 2008 | 22.30 | 22.57 | 22.18 | 22.35 | 1,965,523 | -0.12(-0.55%) |
Feb 25, 2008 | 22.23 | 22.48 | 21.82 | 22.48 | 2,409,244 | +0.38(+1.72%) |
Feb 22, 2008 | 22.12 | 22.12 | 21.65 | 22.09 | 2,622,071 | +0.11(+0.50%) |
Feb 21, 2008 | 22.30 | 22.35 | 21.75 | 21.98 | 2,770,378 | -0.28(-1.27%) |
Feb 20, 2008 | 21.99 | 22.32 | 21.84 | 22.27 | 1,763,520 | +0.07(+0.30%) |
Feb 19, 2008 | 22.36 | 22.42 | 22.08 | 22.20 | 2,483,726 | +0.23(+1.03%) |
Feb 18, 2008 | 21.86 | 22.13 | 21.63 | 21.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.86 | 22.13 | 21.63 | 21.97 | 3,352,190 | -0.03(-0.12%) |
Feb 14, 2008 | 22.26 | 22.45 | 21.93 | 22.00 | 2,796,871 | -0.27(-1.20%) |
Feb 13, 2008 | 22.36 | 22.50 | 21.99 | 22.27 | 3,707,591 | +0.09(+0.42%) |
Feb 12, 2008 | 22.31 | 22.58 | 21.99 | 22.17 | 3,696,282 | -0.09(-0.40%) |
Feb 11, 2008 | 22.09 | 22.31 | 21.86 | 22.27 | 3,525,096 | +0.29(+1.32%) |
Feb 08, 2008 | 21.59 | 22.07 | 21.45 | 21.97 | 3,560,142 | +0.31(+1.42%) |
Feb 07, 2008 | 21.38 | 21.86 | 21.38 | 21.67 | 2,885,764 | +0.04(+0.20%) |
Feb 06, 2008 | 22.09 | 22.23 | 21.56 | 21.62 | 3,375,827 | -0.38(-1.74%) |
Feb 05, 2008 | 21.96 | 22.32 | 21.71 | 22.01 | 4,746,252 | -0.24(-1.08%) |
Feb 04, 2008 | 22.22 | 22.54 | 21.99 | 22.25 | 4,165,031 | -0.07(-0.30%) |