Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.84 | 24.10 | 23.75 | 23.75 | 6,430,447 | -0.05(-0.20%) |
Apr 29, 2008 | 23.78 | 23.95 | 23.73 | 23.79 | 7,080,074 | -0.08(-0.35%) |
Apr 28, 2008 | 23.98 | 24.07 | 23.57 | 23.88 | 10,572,356 | -0.10(-0.42%) |
Apr 25, 2008 | 23.92 | 24.07 | 23.87 | 23.98 | 6,715,724 | +0.08(+0.32%) |
Apr 24, 2008 | 24.17 | 24.17 | 23.75 | 23.90 | 8,568,885 | -0.11(-0.47%) |
Apr 23, 2008 | 23.97 | 24.07 | 23.82 | 24.01 | 4,080,272 | +0.12(+0.52%) |
Apr 22, 2008 | 23.87 | 23.93 | 23.74 | 23.89 | 6,633,518 | -0.07(-0.27%) |
Apr 21, 2008 | 24.04 | 24.19 | 23.81 | 23.95 | 5,900,086 | -0.12(-0.52%) |
Apr 18, 2008 | 24.30 | 24.37 | 24.01 | 24.08 | 5,891,510 | -0.02(-0.10%) |
Apr 17, 2008 | 24.16 | 24.29 | 23.98 | 24.10 | 6,059,290 | -0.03(-0.12%) |
Apr 16, 2008 | 23.51 | 24.13 | 23.51 | 24.13 | 7,832,830 | +0.54(+2.29%) |
Apr 15, 2008 | 23.46 | 23.60 | 23.38 | 23.59 | 7,069,287 | +0.24(+1.02%) |
Apr 14, 2008 | 23.34 | 23.44 | 23.23 | 23.35 | 3,920,572 | +0.00(+0.00%) |
Apr 11, 2008 | 23.29 | 23.47 | 23.26 | 23.35 | 12,112,389 | +0.01(+0.03%) |
Apr 10, 2008 | 23.51 | 23.52 | 23.25 | 23.35 | 6,790,819 | -0.17(-0.73%) |
Apr 09, 2008 | 23.53 | 23.65 | 23.37 | 23.52 | 8,201,151 | -0.01(-0.03%) |
Apr 08, 2008 | 23.28 | 23.60 | 23.28 | 23.53 | 6,861,226 | +0.18(+0.79%) |
Apr 07, 2008 | 23.34 | 23.52 | 23.21 | 23.34 | 6,295,154 | +0.02(+0.08%) |
Apr 04, 2008 | 23.23 | 23.78 | 23.21 | 23.32 | 13,243,086 | -0.07(-0.28%) |
Apr 03, 2008 | 23.41 | 23.43 | 23.06 | 23.39 | 7,992,874 | -0.04(-0.18%) |
Apr 02, 2008 | 23.16 | 23.52 | 23.16 | 23.43 | 5,004,374 | +0.30(+1.31%) |
Apr 01, 2008 | 22.74 | 23.24 | 22.71 | 23.13 | 15,062,667 | +0.59(+2.61%) |
Mar 31, 2008 | 22.44 | 22.70 | 22.33 | 22.54 | 6,637,514 | +0.17(+0.77%) |
Mar 28, 2008 | 22.59 | 22.83 | 22.34 | 22.37 | 8,967,019 | -0.21(-0.92%) |
Mar 27, 2008 | 22.37 | 22.85 | 22.37 | 22.58 | 12,356,064 | +0.23(+1.01%) |
Mar 26, 2008 | 22.24 | 22.61 | 22.24 | 22.35 | 9,196,954 | +0.08(+0.37%) |
Mar 25, 2008 | 22.42 | 22.56 | 22.27 | 22.27 | 7,165,895 | -0.07(-0.29%) |
Mar 24, 2008 | 22.41 | 22.58 | 22.18 | 22.33 | 10,006,755 | +0.07(+0.32%) |
Mar 21, 2008 | 22.71 | 22.71 | 21.46 | 22.26 | 12,603,859 | +0.00(+0.00%) |
Mar 20, 2008 | 22.71 | 22.71 | 21.46 | 22.26 | 12,603,859 | -0.23(-1.00%) |
Mar 19, 2008 | 22.94 | 23.47 | 22.37 | 22.49 | 10,044,761 | -0.45(-1.97%) |
Mar 18, 2008 | 22.62 | 22.97 | 22.52 | 22.94 | 7,536,050 | +0.40(+1.77%) |
Mar 17, 2008 | 22.00 | 22.69 | 22.00 | 22.54 | 9,149,498 | +0.01(+0.05%) |
Mar 14, 2008 | 22.88 | 22.90 | 22.21 | 22.53 | 12,582,019 | -0.17(-0.73%) |
Mar 13, 2008 | 22.30 | 22.83 | 22.30 | 22.69 | 13,052,720 | -0.07(-0.31%) |
Mar 12, 2008 | 22.71 | 23.22 | 22.68 | 22.77 | 8,129,023 | +0.00(+0.00%) |
Mar 11, 2008 | 22.93 | 23.03 | 22.47 | 22.77 | 13,815,460 | +0.39(+1.73%) |
Mar 10, 2008 | 22.37 | 22.54 | 22.17 | 22.38 | 12,131,523 | -0.03(-0.13%) |
Mar 07, 2008 | 22.32 | 22.53 | 22.20 | 22.41 | 19,322,968 | -0.14(-0.63%) |
Mar 06, 2008 | 22.88 | 23.03 | 22.54 | 22.55 | 12,294,904 | -0.47(-2.04%) |
Mar 05, 2008 | 23.11 | 23.13 | 22.71 | 23.02 | 10,476,729 | -0.07(-0.28%) |
Mar 04, 2008 | 22.47 | 23.12 | 22.42 | 23.09 | 13,391,944 | +0.39(+1.73%) |
Mar 03, 2008 | 22.35 | 22.71 | 22.29 | 22.69 | 10,783,181 | +0.34(+1.52%) |
Feb 29, 2008 | 22.97 | 23.03 | 22.29 | 22.36 | 17,214,222 | -0.68(-2.94%) |
Feb 28, 2008 | 23.11 | 23.20 | 22.91 | 23.03 | 10,715,032 | -0.15(-0.67%) |
Feb 27, 2008 | 23.66 | 23.66 | 23.19 | 23.19 | 12,013,379 | -0.57(-2.40%) |
Feb 26, 2008 | 23.23 | 23.78 | 23.22 | 23.76 | 7,334,129 | +0.30(+1.29%) |
Feb 25, 2008 | 23.54 | 23.55 | 23.25 | 23.46 | 10,213,909 | +0.02(+0.10%) |
Feb 22, 2008 | 23.19 | 23.43 | 22.97 | 23.43 | 9,433,253 | +0.40(+1.76%) |
Feb 21, 2008 | 23.54 | 23.59 | 23.03 | 23.03 | 8,499,974 | -0.52(-2.20%) |
Feb 20, 2008 | 23.19 | 23.54 | 23.19 | 23.54 | 7,928,763 | +0.05(+0.20%) |
Feb 19, 2008 | 23.93 | 23.93 | 23.40 | 23.50 | 6,725,167 | -0.19(-0.80%) |
Feb 18, 2008 | 23.35 | 23.69 | 23.09 | 23.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.35 | 23.69 | 23.09 | 23.69 | 6,433,805 | +0.33(+1.40%) |
Feb 14, 2008 | 23.76 | 23.98 | 23.35 | 23.36 | 8,554,553 | -0.30(-1.26%) |
Feb 13, 2008 | 23.81 | 23.94 | 23.57 | 23.66 | 9,463,727 | -0.11(-0.48%) |
Feb 12, 2008 | 23.38 | 23.89 | 23.38 | 23.77 | 7,055,949 | +0.40(+1.70%) |
Feb 11, 2008 | 23.18 | 23.45 | 23.13 | 23.37 | 5,668,853 | +0.19(+0.82%) |
Feb 08, 2008 | 23.18 | 23.37 | 23.09 | 23.18 | 8,368,660 | -0.18(-0.79%) |
Feb 07, 2008 | 23.33 | 23.45 | 23.13 | 23.37 | 12,055,786 | -0.12(-0.53%) |
Feb 06, 2008 | 23.56 | 23.84 | 23.38 | 23.49 | 7,136,499 | -0.04(-0.18%) |
Feb 05, 2008 | 24.07 | 24.16 | 23.46 | 23.53 | 10,562,171 | -0.73(-3.01%) |
Feb 04, 2008 | 23.94 | 24.50 | 23.94 | 24.26 | 7,879,936 | +0.34(+1.44%) |