Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.63 | 23.86 | 23.60 | 23.60 | 3,506,531 | +0.08(+0.34%) |
Apr 29, 2008 | 23.62 | 23.63 | 23.49 | 23.52 | 2,150,115 | -0.25(-1.03%) |
Apr 28, 2008 | 23.83 | 23.89 | 23.76 | 23.77 | 378,314 | +0.04(+0.15%) |
Apr 25, 2008 | 23.76 | 23.81 | 23.63 | 23.73 | 677,490 | +0.16(+0.67%) |
Apr 24, 2008 | 23.52 | 23.68 | 23.38 | 23.57 | 1,270,858 | -0.18(-0.75%) |
Apr 23, 2008 | 23.52 | 23.84 | 23.42 | 23.75 | 1,188,052 | +0.17(+0.73%) |
Apr 22, 2008 | 23.74 | 23.77 | 23.50 | 23.58 | 3,793,132 | -0.24(-1.00%) |
Apr 21, 2008 | 23.72 | 23.83 | 23.62 | 23.82 | 2,292,890 | +0.16(+0.67%) |
Apr 18, 2008 | 23.57 | 23.71 | 23.52 | 23.66 | 1,522,540 | +0.32(+1.36%) |
Apr 17, 2008 | 23.32 | 23.44 | 23.31 | 23.34 | 2,061,659 | -0.27(-1.16%) |
Apr 16, 2008 | 23.29 | 23.65 | 23.13 | 23.62 | 3,332,191 | +0.71(+3.09%) |
Apr 15, 2008 | 22.98 | 23.00 | 22.83 | 22.91 | 7,468,870 | +0.09(+0.38%) |
Apr 14, 2008 | 22.80 | 22.92 | 22.79 | 22.82 | 2,154,184 | +0.03(+0.13%) |
Apr 11, 2008 | 22.95 | 23.01 | 22.76 | 22.79 | 1,516,794 | -0.43(-1.84%) |
Apr 10, 2008 | 23.08 | 23.24 | 22.97 | 23.22 | 3,225,678 | -0.03(-0.12%) |
Apr 09, 2008 | 23.36 | 23.38 | 23.17 | 23.25 | 1,180,460 | -0.12(-0.49%) |
Apr 08, 2008 | 23.20 | 23.37 | 23.18 | 23.37 | 1,867,286 | -0.09(-0.40%) |
Apr 07, 2008 | 23.53 | 23.59 | 23.44 | 23.46 | 1,291,518 | +0.12(+0.53%) |
Apr 04, 2008 | 23.29 | 23.42 | 23.16 | 23.34 | 2,519,180 | +0.08(+0.34%) |
Apr 03, 2008 | 22.99 | 23.33 | 22.99 | 23.26 | 4,241,749 | -0.02(-0.09%) |
Apr 02, 2008 | 23.20 | 23.35 | 23.12 | 23.28 | 6,703,307 | -0.04(-0.19%) |
Apr 01, 2008 | 22.90 | 23.32 | 22.86 | 23.32 | 6,047,101 | +0.56(+2.48%) |
Mar 31, 2008 | 22.64 | 22.86 | 22.59 | 22.76 | 1,547,020 | +0.14(+0.61%) |
Mar 28, 2008 | 22.68 | 22.79 | 22.51 | 22.62 | 8,779,250 | -0.03(-0.13%) |
Mar 27, 2008 | 22.90 | 22.93 | 22.63 | 22.65 | 991,042 | +0.08(+0.35%) |
Mar 26, 2008 | 22.46 | 22.62 | 22.36 | 22.57 | 768,315 | +0.14(+0.61%) |
Mar 25, 2008 | 22.31 | 22.47 | 22.14 | 22.43 | 1,123,606 | +0.08(+0.36%) |
Mar 24, 2008 | 21.52 | 22.43 | 21.35 | 22.35 | 2,652,359 | +0.72(+3.34%) |
Mar 21, 2008 | 21.35 | 21.70 | 21.32 | 21.63 | 3,483,532 | +0.00(+0.00%) |
Mar 20, 2008 | 21.35 | 21.70 | 21.32 | 21.63 | 3,483,532 | +0.06(+0.30%) |
Mar 19, 2008 | 22.02 | 22.19 | 21.55 | 21.57 | 2,785,099 | -0.68(-3.05%) |
Mar 18, 2008 | 21.95 | 22.30 | 21.90 | 22.25 | 10,730,041 | +0.59(+2.70%) |
Mar 17, 2008 | 21.36 | 21.76 | 21.32 | 21.66 | 3,620,094 | -0.43(-1.93%) |
Mar 14, 2008 | 22.59 | 22.62 | 21.83 | 22.09 | 3,734,955 | -0.44(-1.96%) |
Mar 13, 2008 | 22.01 | 22.54 | 21.94 | 22.53 | 1,741,196 | +0.13(+0.58%) |
Mar 12, 2008 | 22.48 | 22.62 | 22.35 | 22.40 | 2,064,441 | +0.06(+0.26%) |
Mar 11, 2008 | 22.25 | 22.36 | 21.95 | 22.34 | 5,164,940 | +0.71(+3.31%) |
Mar 10, 2008 | 22.01 | 22.05 | 21.58 | 21.62 | 4,010,820 | -0.23(-1.06%) |
Mar 07, 2008 | 21.90 | 22.14 | 21.77 | 21.86 | 3,285,332 | -0.33(-1.50%) |
Mar 06, 2008 | 22.46 | 22.50 | 22.13 | 22.19 | 3,116,054 | -0.15(-0.68%) |
Mar 05, 2008 | 22.25 | 22.56 | 22.22 | 22.34 | 4,628,346 | +0.27(+1.22%) |
Mar 04, 2008 | 22.07 | 22.22 | 21.83 | 22.07 | 4,035,087 | -0.34(-1.51%) |
Mar 03, 2008 | 22.28 | 22.46 | 22.23 | 22.41 | 2,782,994 | +0.04(+0.16%) |
Feb 29, 2008 | 22.56 | 22.62 | 22.23 | 22.38 | 3,442,832 | -0.62(-2.70%) |
Feb 28, 2008 | 22.97 | 23.12 | 22.87 | 23.00 | 3,879,335 | -0.22(-0.96%) |
Feb 27, 2008 | 22.83 | 23.33 | 22.83 | 23.22 | 4,237,349 | +0.20(+0.85%) |
Feb 26, 2008 | 22.68 | 23.13 | 22.66 | 23.03 | 3,301,879 | +0.42(+1.85%) |
Feb 25, 2008 | 22.38 | 22.64 | 22.27 | 22.61 | 1,502,332 | +0.22(+1.00%) |
Feb 22, 2008 | 22.36 | 22.41 | 22.07 | 22.38 | 1,818,096 | +0.06(+0.29%) |
Feb 21, 2008 | 22.68 | 22.70 | 22.29 | 22.32 | 2,082,264 | -0.22(-0.99%) |
Feb 20, 2008 | 22.14 | 22.63 | 22.14 | 22.54 | 5,146,624 | -0.05(-0.22%) |
Feb 19, 2008 | 22.78 | 22.86 | 22.52 | 22.59 | 3,006,255 | +0.34(+1.53%) |
Feb 18, 2008 | 22.09 | 22.28 | 21.95 | 22.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.09 | 22.28 | 21.95 | 22.25 | 1,531,323 | -0.07(-0.29%) |
Feb 14, 2008 | 22.51 | 22.57 | 22.27 | 22.32 | 1,851,911 | -0.18(-0.80%) |
Feb 13, 2008 | 22.39 | 22.54 | 22.25 | 22.50 | 2,009,869 | +0.34(+1.53%) |
Feb 12, 2008 | 22.16 | 22.38 | 22.05 | 22.16 | 8,531,887 | +0.56(+2.57%) |
Feb 11, 2008 | 21.53 | 21.65 | 21.27 | 21.60 | 2,651,754 | +0.10(+0.47%) |
Feb 08, 2008 | 21.41 | 21.67 | 21.31 | 21.50 | 2,422,033 | -0.07(-0.33%) |
Feb 07, 2008 | 21.31 | 21.71 | 21.31 | 21.57 | 3,559,718 | -0.14(-0.67%) |
Feb 06, 2008 | 21.87 | 22.06 | 21.67 | 21.72 | 4,015,862 | +0.22(+1.01%) |
Feb 05, 2008 | 21.99 | 22.00 | 21.50 | 21.50 | 4,297,953 | -1.19(-5.25%) |
Feb 04, 2008 | 22.88 | 22.92 | 22.64 | 22.69 | 2,263,397 | -0.02(-0.10%) |