Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.88 | 24.88 | 24.40 | 24.53 | 2,849,883 | -0.16(-0.65%) |
Apr 29, 2008 | 24.87 | 25.15 | 24.63 | 24.69 | 3,321,985 | -0.26(-1.06%) |
Apr 28, 2008 | 25.14 | 25.48 | 24.69 | 24.96 | 4,663,047 | -0.10(-0.39%) |
Apr 25, 2008 | 23.95 | 25.59 | 23.89 | 25.05 | 8,623,577 | +1.79(+7.69%) |
Apr 24, 2008 | 22.97 | 23.52 | 22.85 | 23.26 | 2,456,471 | +0.21(+0.93%) |
Apr 23, 2008 | 23.54 | 23.65 | 23.00 | 23.05 | 2,052,972 | -0.54(-2.29%) |
Apr 22, 2008 | 24.06 | 24.08 | 23.35 | 23.59 | 2,303,134 | -0.52(-2.16%) |
Apr 21, 2008 | 24.12 | 24.17 | 23.86 | 24.11 | 1,384,842 | -0.02(-0.08%) |
Apr 18, 2008 | 24.01 | 24.13 | 23.71 | 24.13 | 2,281,821 | +0.38(+1.59%) |
Apr 17, 2008 | 23.80 | 23.93 | 23.48 | 23.75 | 2,323,223 | -0.11(-0.48%) |
Apr 16, 2008 | 23.24 | 23.87 | 23.24 | 23.87 | 2,581,358 | +0.83(+3.59%) |
Apr 15, 2008 | 23.00 | 23.28 | 22.79 | 23.04 | 2,313,974 | +0.09(+0.38%) |
Apr 14, 2008 | 22.95 | 23.12 | 22.82 | 22.95 | 2,082,390 | -0.02(-0.09%) |
Apr 11, 2008 | 23.17 | 23.18 | 22.87 | 22.97 | 2,458,476 | -0.38(-1.64%) |
Apr 10, 2008 | 23.22 | 23.55 | 23.14 | 23.36 | 3,217,726 | +0.09(+0.37%) |
Apr 09, 2008 | 23.64 | 23.73 | 23.18 | 23.27 | 3,078,579 | -0.35(-1.50%) |
Apr 08, 2008 | 22.81 | 23.69 | 22.65 | 23.62 | 4,697,804 | +0.80(+3.51%) |
Apr 07, 2008 | 22.38 | 23.36 | 22.38 | 22.82 | 5,097,235 | +0.68(+3.09%) |
Apr 04, 2008 | 21.94 | 22.23 | 21.67 | 22.14 | 1,847,507 | +0.37(+1.70%) |
Apr 03, 2008 | 21.39 | 21.88 | 21.30 | 21.77 | 2,569,299 | +0.28(+1.32%) |
Apr 02, 2008 | 21.50 | 21.66 | 21.26 | 21.49 | 1,898,910 | +0.02(+0.09%) |
Apr 01, 2008 | 21.00 | 21.47 | 20.75 | 21.47 | 3,241,006 | +0.62(+2.98%) |
Mar 31, 2008 | 20.53 | 21.05 | 20.53 | 20.84 | 2,925,290 | +0.13(+0.61%) |
Mar 28, 2008 | 20.99 | 21.02 | 20.60 | 20.72 | 2,220,378 | -0.09(-0.42%) |
Mar 27, 2008 | 21.15 | 21.19 | 20.76 | 20.80 | 2,175,324 | -0.25(-1.19%) |
Mar 26, 2008 | 21.13 | 21.38 | 20.98 | 21.05 | 1,812,046 | -0.19(-0.90%) |
Mar 25, 2008 | 21.23 | 21.49 | 21.04 | 21.24 | 2,196,131 | +0.09(+0.43%) |
Mar 24, 2008 | 20.56 | 21.42 | 20.56 | 21.15 | 3,109,201 | +0.63(+3.09%) |
Mar 21, 2008 | 20.55 | 20.78 | 20.24 | 20.52 | 3,628,626 | -0.00(-0.00%) |
Mar 20, 2008 | 20.55 | 20.78 | 20.24 | 20.52 | 3,628,626 | +0.08(+0.39%) |
Mar 19, 2008 | 21.47 | 21.63 | 20.44 | 20.44 | 3,558,947 | -0.83(-3.89%) |
Mar 18, 2008 | 21.58 | 21.76 | 20.79 | 21.27 | 4,859,386 | +0.03(+0.13%) |
Mar 17, 2008 | 21.32 | 21.92 | 21.10 | 21.24 | 4,538,134 | -0.64(-2.91%) |
Mar 14, 2008 | 22.20 | 22.21 | 21.26 | 21.88 | 4,969,484 | -0.24(-1.10%) |
Mar 13, 2008 | 21.50 | 22.19 | 21.31 | 22.12 | 4,019,509 | +0.33(+1.50%) |
Mar 12, 2008 | 21.80 | 22.15 | 21.59 | 21.80 | 3,071,550 | +0.17(+0.80%) |
Mar 11, 2008 | 21.41 | 21.75 | 20.96 | 21.62 | 5,644,993 | +0.87(+4.18%) |
Mar 10, 2008 | 20.98 | 21.22 | 20.73 | 20.75 | 6,274,603 | -0.37(-1.77%) |
Mar 07, 2008 | 21.48 | 21.67 | 21.09 | 21.13 | 4,440,235 | -0.57(-2.62%) |
Mar 06, 2008 | 21.94 | 21.99 | 21.68 | 21.70 | 2,937,256 | -0.31(-1.41%) |
Mar 05, 2008 | 21.74 | 22.08 | 21.65 | 22.01 | 3,320,397 | +0.33(+1.54%) |
Mar 04, 2008 | 21.94 | 22.18 | 21.43 | 21.67 | 3,674,267 | -0.47(-2.13%) |
Mar 03, 2008 | 21.95 | 22.14 | 21.78 | 22.14 | 2,217,077 | +0.18(+0.81%) |
Feb 29, 2008 | 22.17 | 22.37 | 21.88 | 21.97 | 3,565,577 | -0.49(-2.19%) |
Feb 28, 2008 | 22.18 | 22.53 | 22.06 | 22.46 | 4,173,984 | -0.06(-0.28%) |
Feb 27, 2008 | 22.27 | 22.62 | 22.23 | 22.52 | 2,636,410 | +0.16(+0.73%) |
Feb 26, 2008 | 22.31 | 22.57 | 22.19 | 22.36 | 1,965,125 | -0.12(-0.55%) |
Feb 25, 2008 | 22.23 | 22.48 | 21.82 | 22.48 | 2,408,756 | +0.38(+1.72%) |
Feb 22, 2008 | 22.13 | 22.13 | 21.66 | 22.10 | 2,621,541 | +0.11(+0.50%) |
Feb 21, 2008 | 22.31 | 22.36 | 21.75 | 21.99 | 2,769,817 | -0.28(-1.27%) |
Feb 20, 2008 | 22.00 | 22.33 | 21.84 | 22.27 | 1,763,163 | +0.07(+0.30%) |
Feb 19, 2008 | 22.37 | 22.42 | 22.09 | 22.21 | 2,483,223 | +0.23(+1.03%) |
Feb 18, 2008 | 21.86 | 22.13 | 21.64 | 21.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.86 | 22.13 | 21.64 | 21.98 | 3,351,511 | -0.03(-0.12%) |
Feb 14, 2008 | 22.26 | 22.45 | 21.94 | 22.01 | 2,796,305 | -0.27(-1.20%) |
Feb 13, 2008 | 22.36 | 22.51 | 22.00 | 22.27 | 3,706,840 | +0.09(+0.42%) |
Feb 12, 2008 | 22.32 | 22.58 | 21.99 | 22.18 | 3,695,533 | -0.09(-0.40%) |
Feb 11, 2008 | 22.09 | 22.32 | 21.87 | 22.27 | 3,524,382 | +0.29(+1.32%) |
Feb 08, 2008 | 21.60 | 22.07 | 21.46 | 21.98 | 3,559,421 | +0.31(+1.42%) |
Feb 07, 2008 | 21.39 | 21.87 | 21.39 | 21.67 | 2,885,179 | +0.04(+0.20%) |
Feb 06, 2008 | 22.09 | 22.23 | 21.57 | 21.63 | 3,375,144 | -0.38(-1.74%) |
Feb 05, 2008 | 21.96 | 22.32 | 21.72 | 22.01 | 4,745,291 | -0.24(-1.08%) |
Feb 04, 2008 | 22.23 | 22.55 | 21.99 | 22.25 | 4,164,187 | -0.07(-0.30%) |