Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.56 | 23.56 | 23.33 | 23.50 | 530,059 | +0.06(+0.26%) |
Apr 29, 2008 | 24.31 | 24.31 | 23.26 | 23.44 | 575,349 | +0.15(+0.64%) |
Apr 28, 2008 | 23.47 | 23.47 | 23.10 | 23.29 | 283,468 | +0.24(+1.04%) |
Apr 25, 2008 | 23.13 | 23.13 | 22.90 | 23.05 | 338,331 | +0.18(+0.78%) |
Apr 24, 2008 | 23.07 | 23.07 | 22.80 | 22.87 | 357,420 | -0.20(-0.85%) |
Apr 23, 2008 | 23.16 | 23.23 | 23.05 | 23.07 | 239,602 | -0.03(-0.12%) |
Apr 22, 2008 | 23.22 | 23.23 | 23.08 | 23.10 | 527,798 | -0.11(-0.49%) |
Apr 21, 2008 | 23.22 | 23.22 | 23.07 | 23.21 | 322,355 | +0.03(+0.14%) |
Apr 18, 2008 | 23.39 | 23.39 | 23.01 | 23.18 | 351,754 | -0.06(-0.24%) |
Apr 17, 2008 | 23.47 | 23.47 | 23.03 | 23.24 | 299,724 | -0.02(-0.10%) |
Apr 16, 2008 | 23.24 | 23.31 | 23.11 | 23.26 | 329,264 | +0.10(+0.43%) |
Apr 15, 2008 | 23.24 | 23.32 | 23.05 | 23.16 | 219,831 | -0.02(-0.10%) |
Apr 14, 2008 | 23.18 | 23.18 | 23.05 | 23.18 | 342,066 | +0.15(+0.67%) |
Apr 11, 2008 | 23.02 | 23.19 | 22.98 | 23.03 | 263,974 | -0.11(-0.49%) |
Apr 10, 2008 | 23.51 | 23.62 | 23.10 | 23.14 | 617,791 | -0.43(-1.83%) |
Apr 09, 2008 | 23.63 | 23.68 | 23.51 | 23.57 | 444,418 | -0.09(-0.40%) |
Apr 08, 2008 | 23.36 | 23.77 | 23.36 | 23.67 | 475,122 | +0.11(+0.46%) |
Apr 07, 2008 | 23.47 | 23.70 | 23.28 | 23.56 | 966,163 | +0.23(+1.01%) |
Apr 04, 2008 | 23.12 | 23.44 | 23.01 | 23.32 | 1,577,431 | +0.30(+1.30%) |
Apr 03, 2008 | 22.95 | 23.07 | 22.87 | 23.02 | 360,290 | +0.02(+0.10%) |
Apr 02, 2008 | 23.01 | 23.19 | 22.81 | 23.00 | 987,147 | -0.06(-0.26%) |
Apr 01, 2008 | 23.79 | 23.79 | 22.56 | 23.06 | 910,096 | +0.76(+3.43%) |
Mar 31, 2008 | 22.09 | 22.30 | 22.04 | 22.30 | 388,333 | +0.12(+0.55%) |
Mar 28, 2008 | 22.15 | 22.43 | 21.97 | 22.18 | 492,021 | +0.13(+0.57%) |
Mar 27, 2008 | 22.33 | 22.37 | 22.00 | 22.05 | 383,012 | -0.07(-0.30%) |
Mar 26, 2008 | 21.71 | 22.15 | 21.64 | 22.11 | 365,088 | +0.46(+2.14%) |
Mar 25, 2008 | 21.40 | 21.71 | 21.35 | 21.65 | 434,786 | +0.39(+1.83%) |
Mar 24, 2008 | 20.98 | 21.38 | 20.98 | 21.26 | 470,009 | +0.29(+1.36%) |
Mar 21, 2008 | 20.96 | 21.12 | 20.85 | 20.98 | 407,688 | +0.00(+0.00%) |
Mar 20, 2008 | 20.96 | 21.12 | 20.85 | 20.98 | 407,688 | -0.00(-0.02%) |
Mar 19, 2008 | 21.57 | 21.66 | 20.98 | 20.98 | 418,668 | -0.44(-2.06%) |
Mar 18, 2008 | 20.90 | 21.52 | 20.90 | 21.42 | 610,681 | +0.70(+3.37%) |
Mar 17, 2008 | 21.44 | 21.44 | 20.41 | 20.72 | 896,101 | -0.89(-4.10%) |
Mar 14, 2008 | 21.93 | 22.04 | 21.51 | 21.61 | 348,555 | -0.42(-1.92%) |
Mar 13, 2008 | 22.03 | 22.11 | 21.60 | 22.03 | 557,355 | -0.12(-0.55%) |
Mar 12, 2008 | 22.49 | 22.54 | 22.14 | 22.15 | 350,828 | -0.28(-1.23%) |
Mar 11, 2008 | 22.54 | 22.74 | 22.12 | 22.43 | 410,562 | +0.06(+0.27%) |
Mar 10, 2008 | 22.70 | 22.80 | 22.31 | 22.37 | 529,928 | -0.40(-1.75%) |
Mar 07, 2008 | 23.07 | 23.07 | 22.75 | 22.77 | 597,672 | -0.31(-1.36%) |
Mar 06, 2008 | 23.27 | 23.32 | 23.03 | 23.08 | 431,303 | -0.19(-0.83%) |
Mar 05, 2008 | 23.32 | 23.39 | 23.21 | 23.27 | 457,640 | -0.04(-0.16%) |
Mar 04, 2008 | 23.39 | 23.42 | 23.15 | 23.31 | 677,717 | -0.11(-0.46%) |
Mar 03, 2008 | 23.30 | 23.52 | 23.30 | 23.42 | 662,510 | -0.02(-0.08%) |
Feb 29, 2008 | 23.33 | 23.51 | 23.26 | 23.44 | 1,083,782 | +0.11(+0.46%) |
Feb 28, 2008 | 23.12 | 23.33 | 23.12 | 23.33 | 953,602 | +0.07(+0.30%) |
Feb 27, 2008 | 23.16 | 23.38 | 22.98 | 23.26 | 6,610,497 | -0.53(-2.25%) |
Feb 26, 2008 | 24.07 | 24.15 | 23.73 | 23.79 | 405,820 | -0.08(-0.31%) |
Feb 25, 2008 | 23.84 | 24.00 | 23.69 | 23.87 | 299,345 | +0.18(+0.77%) |
Feb 22, 2008 | 23.79 | 23.93 | 23.26 | 23.69 | 312,895 | +0.01(+0.04%) |
Feb 21, 2008 | 23.92 | 23.92 | 23.50 | 23.68 | 200,244 | -0.23(-0.98%) |
Feb 20, 2008 | 23.64 | 23.92 | 23.62 | 23.91 | 249,919 | +0.21(+0.87%) |
Feb 19, 2008 | 23.95 | 23.95 | 23.33 | 23.70 | 404,231 | +0.39(+1.69%) |
Feb 18, 2008 | 23.45 | 23.73 | 23.01 | 23.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.45 | 23.73 | 23.01 | 23.31 | 528,581 | -0.30(-1.25%) |
Feb 14, 2008 | 23.66 | 23.92 | 23.41 | 23.61 | 284,637 | +0.02(+0.08%) |
Feb 13, 2008 | 23.82 | 24.01 | 23.54 | 23.59 | 249,851 | -0.21(-0.89%) |
Feb 12, 2008 | 24.12 | 24.12 | 23.70 | 23.80 | 178,110 | -0.20(-0.82%) |
Feb 11, 2008 | 23.92 | 24.10 | 23.77 | 24.00 | 156,527 | +0.17(+0.73%) |
Feb 08, 2008 | 23.72 | 23.91 | 23.50 | 23.82 | 232,658 | +0.25(+1.07%) |
Feb 07, 2008 | 23.49 | 23.75 | 23.49 | 23.57 | 186,809 | -0.06(-0.26%) |
Feb 06, 2008 | 23.88 | 24.06 | 23.57 | 23.63 | 249,505 | -0.22(-0.92%) |
Feb 05, 2008 | 24.11 | 24.11 | 23.70 | 23.85 | 453,752 | -0.28(-1.15%) |
Feb 04, 2008 | 23.93 | 24.19 | 23.86 | 24.13 | 366,747 | -0.05(-0.19%) |