Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.88 | 24.27 | 23.88 | 24.07 | 1,247,204 | +0.35(+1.47%) |
Apr 29, 2008 | 24.02 | 24.11 | 23.70 | 23.72 | 672,440 | -0.47(-1.96%) |
Apr 28, 2008 | 24.25 | 24.38 | 24.16 | 24.20 | 1,091,235 | -0.01(-0.06%) |
Apr 25, 2008 | 24.00 | 24.21 | 23.91 | 24.21 | 816,887 | +0.24(+0.99%) |
Apr 24, 2008 | 24.04 | 24.07 | 23.61 | 23.97 | 1,803,082 | -0.14(-0.58%) |
Apr 23, 2008 | 24.45 | 24.45 | 24.06 | 24.11 | 854,142 | -0.67(-2.72%) |
Apr 22, 2008 | 24.61 | 24.92 | 24.44 | 24.79 | 1,479,691 | +0.01(+0.06%) |
Apr 21, 2008 | 24.67 | 24.83 | 24.63 | 24.77 | 967,391 | +0.19(+0.78%) |
Apr 18, 2008 | 24.40 | 24.64 | 24.30 | 24.58 | 1,391,324 | +0.30(+1.25%) |
Apr 17, 2008 | 24.35 | 24.36 | 24.10 | 24.28 | 1,038,628 | -0.18(-0.73%) |
Apr 16, 2008 | 23.90 | 24.48 | 23.90 | 24.46 | 1,917,347 | +0.90(+3.81%) |
Apr 15, 2008 | 23.50 | 23.63 | 23.45 | 23.56 | 1,123,841 | +0.22(+0.92%) |
Apr 14, 2008 | 23.18 | 23.42 | 23.17 | 23.34 | 639,345 | +0.18(+0.77%) |
Apr 11, 2008 | 23.42 | 23.45 | 23.12 | 23.17 | 808,091 | -0.50(-2.10%) |
Apr 10, 2008 | 23.45 | 23.68 | 23.26 | 23.66 | 631,143 | +0.24(+1.04%) |
Apr 09, 2008 | 23.45 | 23.45 | 23.28 | 23.42 | 925,604 | -0.07(-0.32%) |
Apr 08, 2008 | 23.40 | 23.55 | 23.31 | 23.49 | 828,573 | +0.04(+0.16%) |
Apr 07, 2008 | 23.52 | 23.84 | 23.37 | 23.45 | 1,645,301 | +0.01(+0.03%) |
Apr 04, 2008 | 23.51 | 23.59 | 23.37 | 23.45 | 2,399,081 | +0.08(+0.35%) |
Apr 03, 2008 | 23.00 | 23.47 | 22.92 | 23.37 | 880,325 | +0.30(+1.32%) |
Apr 02, 2008 | 22.90 | 23.20 | 22.90 | 23.06 | 1,692,858 | +0.31(+1.37%) |
Apr 01, 2008 | 22.48 | 22.79 | 22.31 | 22.75 | 1,847,593 | +0.27(+1.22%) |
Mar 31, 2008 | 22.41 | 22.51 | 22.07 | 22.48 | 1,655,855 | +0.04(+0.17%) |
Mar 28, 2008 | 22.84 | 22.84 | 22.39 | 22.44 | 1,178,894 | -0.18(-0.79%) |
Mar 27, 2008 | 22.73 | 22.91 | 22.62 | 22.62 | 1,828,749 | +0.00(+0.00%) |
Mar 26, 2008 | 22.72 | 22.72 | 22.50 | 22.62 | 956,725 | +0.04(+0.20%) |
Mar 25, 2008 | 22.19 | 22.59 | 22.16 | 22.57 | 1,366,083 | +0.55(+2.49%) |
Mar 24, 2008 | 21.54 | 22.22 | 21.53 | 22.02 | 1,404,138 | +0.50(+2.34%) |
Mar 21, 2008 | 21.36 | 21.60 | 20.87 | 21.52 | 2,433,731 | +0.00(+0.00%) |
Mar 20, 2008 | 21.36 | 21.60 | 20.87 | 21.52 | 2,433,731 | +0.00(+0.00%) |
Mar 19, 2008 | 22.51 | 22.74 | 21.43 | 21.52 | 9,707,340 | -1.24(-5.44%) |
Mar 18, 2008 | 22.56 | 22.80 | 22.36 | 22.76 | 2,497,844 | +0.42(+1.86%) |
Mar 17, 2008 | 22.39 | 22.66 | 21.96 | 22.34 | 2,022,125 | -0.81(-3.49%) |
Mar 14, 2008 | 23.51 | 23.52 | 22.92 | 23.15 | 2,041,526 | -0.31(-1.33%) |
Mar 13, 2008 | 23.01 | 23.49 | 22.94 | 23.46 | 3,146,715 | +0.37(+1.61%) |
Mar 12, 2008 | 23.15 | 23.27 | 23.01 | 23.09 | 1,900,081 | +0.01(+0.03%) |
Mar 11, 2008 | 22.68 | 23.08 | 22.59 | 23.08 | 3,062,468 | +0.65(+2.91%) |
Mar 10, 2008 | 23.01 | 23.03 | 22.37 | 22.43 | 1,767,402 | -0.58(-2.51%) |
Mar 07, 2008 | 23.17 | 23.40 | 22.77 | 23.01 | 2,340,843 | -0.25(-1.08%) |
Mar 06, 2008 | 23.71 | 23.71 | 23.24 | 23.26 | 1,054,791 | -0.47(-1.99%) |
Mar 05, 2008 | 23.49 | 23.76 | 23.43 | 23.73 | 1,926,781 | +0.45(+1.93%) |
Mar 04, 2008 | 23.40 | 23.55 | 22.91 | 23.28 | 2,376,271 | -0.27(-1.16%) |
Mar 03, 2008 | 23.72 | 23.83 | 23.25 | 23.56 | 3,620,292 | -0.18(-0.75%) |
Feb 29, 2008 | 24.31 | 24.31 | 23.62 | 23.74 | 2,316,326 | -0.70(-2.85%) |
Feb 28, 2008 | 24.13 | 24.54 | 24.10 | 24.43 | 2,614,021 | +0.31(+1.29%) |
Feb 27, 2008 | 24.17 | 24.33 | 24.03 | 24.12 | 2,702,590 | +0.00(+0.00%) |
Feb 26, 2008 | 23.80 | 24.26 | 23.71 | 24.12 | 2,701,863 | +0.43(+1.82%) |
Feb 25, 2008 | 23.27 | 23.71 | 23.21 | 23.69 | 1,967,433 | +0.58(+2.50%) |
Feb 22, 2008 | 23.01 | 23.15 | 22.71 | 23.11 | 1,357,431 | +0.12(+0.52%) |
Feb 21, 2008 | 23.17 | 23.25 | 22.97 | 23.00 | 8,894,239 | -0.01(-0.06%) |
Feb 20, 2008 | 22.58 | 23.05 | 22.52 | 23.01 | 1,776,845 | +0.34(+1.50%) |
Feb 19, 2008 | 22.81 | 22.97 | 22.59 | 22.67 | 1,488,130 | +0.14(+0.63%) |
Feb 18, 2008 | 22.63 | 22.73 | 22.33 | 22.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.63 | 22.73 | 22.33 | 22.53 | 1,544,417 | -0.15(-0.65%) |
Feb 14, 2008 | 22.85 | 22.99 | 22.65 | 22.68 | 1,326,543 | -0.19(-0.81%) |
Feb 13, 2008 | 22.57 | 22.88 | 22.49 | 22.86 | 1,136,010 | +0.40(+1.78%) |
Feb 12, 2008 | 22.64 | 22.82 | 22.35 | 22.46 | 1,634,650 | -0.04(-0.20%) |
Feb 11, 2008 | 22.27 | 22.56 | 22.10 | 22.51 | 1,165,709 | +0.23(+1.03%) |
Feb 08, 2008 | 22.07 | 22.41 | 22.07 | 22.28 | 963,062 | +0.36(+1.62%) |
Feb 07, 2008 | 21.81 | 22.11 | 21.61 | 21.92 | 1,440,589 | -0.21(-0.94%) |
Feb 06, 2008 | 22.17 | 22.34 | 21.88 | 22.13 | 2,161,544 | +0.06(+0.27%) |
Feb 05, 2008 | 22.59 | 22.63 | 22.05 | 22.07 | 2,375,302 | -0.47(-2.11%) |
Feb 04, 2008 | 22.89 | 23.09 | 22.54 | 22.54 | 3,372,155 | -0.38(-1.67%) |