Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.92 | 23.17 | 22.91 | 23.07 | 4,057,179 | +0.44(+1.95%) |
Apr 29, 2008 | 22.74 | 22.78 | 22.59 | 22.63 | 3,823,676 | -0.31(-1.35%) |
Apr 28, 2008 | 22.95 | 23.09 | 22.86 | 22.94 | 1,770,829 | +0.15(+0.66%) |
Apr 25, 2008 | 22.84 | 22.89 | 22.69 | 22.79 | 3,119,336 | -0.06(-0.27%) |
Apr 24, 2008 | 22.72 | 22.93 | 22.59 | 22.85 | 3,265,632 | +0.12(+0.55%) |
Apr 23, 2008 | 22.83 | 22.85 | 22.65 | 22.73 | 4,292,057 | -0.52(-2.25%) |
Apr 22, 2008 | 23.34 | 23.44 | 23.16 | 23.25 | 1,216,146 | -0.14(-0.62%) |
Apr 21, 2008 | 23.27 | 23.43 | 23.13 | 23.40 | 1,023,654 | -0.08(-0.32%) |
Apr 18, 2008 | 23.36 | 23.52 | 23.29 | 23.47 | 1,294,415 | +0.40(+1.73%) |
Apr 17, 2008 | 23.16 | 23.20 | 23.00 | 23.07 | 1,100,888 | -0.17(-0.74%) |
Apr 16, 2008 | 22.90 | 23.27 | 22.90 | 23.25 | 1,006,793 | +0.40(+1.75%) |
Apr 15, 2008 | 22.96 | 22.97 | 22.76 | 22.85 | 1,101,014 | +0.10(+0.42%) |
Apr 14, 2008 | 22.80 | 22.89 | 22.72 | 22.75 | 1,264,302 | +0.06(+0.24%) |
Apr 11, 2008 | 22.88 | 22.91 | 22.70 | 22.70 | 1,349,736 | -0.52(-2.22%) |
Apr 10, 2008 | 23.36 | 23.42 | 23.13 | 23.21 | 1,539,605 | +0.23(+1.02%) |
Apr 09, 2008 | 23.09 | 23.19 | 22.94 | 22.98 | 1,448,944 | -0.17(-0.71%) |
Apr 08, 2008 | 23.03 | 23.14 | 22.98 | 23.14 | 2,862,130 | +0.24(+1.05%) |
Apr 07, 2008 | 23.00 | 23.07 | 22.89 | 22.90 | 2,833,481 | -0.37(-1.60%) |
Apr 04, 2008 | 23.23 | 23.44 | 23.14 | 23.27 | 2,563,599 | +0.07(+0.30%) |
Apr 03, 2008 | 23.12 | 23.23 | 23.07 | 23.20 | 1,489,644 | -0.08(-0.33%) |
Apr 02, 2008 | 23.17 | 23.38 | 23.17 | 23.28 | 1,909,471 | -0.47(-1.97%) |
Apr 01, 2008 | 23.44 | 23.75 | 23.42 | 23.75 | 2,557,860 | +0.54(+2.34%) |
Mar 31, 2008 | 23.10 | 23.27 | 23.07 | 23.20 | 1,898,686 | +0.21(+0.93%) |
Mar 28, 2008 | 22.93 | 23.09 | 22.86 | 22.99 | 2,440,878 | -0.09(-0.39%) |
Mar 27, 2008 | 23.38 | 23.44 | 23.06 | 23.08 | 5,281,909 | -0.23(-0.97%) |
Mar 26, 2008 | 23.27 | 23.34 | 23.06 | 23.31 | 2,488,701 | +0.25(+1.07%) |
Mar 25, 2008 | 23.14 | 23.15 | 22.91 | 23.06 | 4,967,966 | +0.03(+0.12%) |
Mar 24, 2008 | 23.01 | 23.09 | 22.73 | 23.03 | 2,521,442 | +0.28(+1.24%) |
Mar 21, 2008 | 22.56 | 22.86 | 22.46 | 22.75 | 10,259,508 | +0.00(+0.00%) |
Mar 20, 2008 | 22.56 | 22.86 | 22.46 | 22.75 | 10,259,508 | +0.88(+4.03%) |
Mar 19, 2008 | 22.02 | 22.30 | 21.87 | 21.87 | 1,801,165 | -0.30(-1.33%) |
Mar 18, 2008 | 22.10 | 22.24 | 21.98 | 22.17 | 2,827,582 | +0.39(+1.80%) |
Mar 17, 2008 | 21.62 | 21.92 | 21.59 | 21.77 | 2,234,700 | -0.47(-2.13%) |
Mar 14, 2008 | 22.61 | 22.67 | 22.15 | 22.25 | 3,739,927 | -0.45(-1.97%) |
Mar 13, 2008 | 22.41 | 22.72 | 22.29 | 22.70 | 2,597,658 | +0.98(+4.50%) |
Mar 12, 2008 | 21.85 | 21.93 | 21.70 | 21.72 | 1,924,787 | -0.10(-0.44%) |
Mar 11, 2008 | 21.70 | 21.81 | 21.62 | 21.81 | 2,201,825 | +0.47(+2.19%) |
Mar 10, 2008 | 21.46 | 21.51 | 21.29 | 21.35 | 1,861,841 | -0.08(-0.35%) |
Mar 07, 2008 | 21.35 | 21.66 | 21.35 | 21.42 | 4,172,112 | +0.18(+0.84%) |
Mar 06, 2008 | 21.49 | 21.53 | 21.24 | 21.24 | 1,411,267 | -0.25(-1.18%) |
Mar 05, 2008 | 21.24 | 21.66 | 21.19 | 21.50 | 1,635,338 | +0.25(+1.17%) |
Mar 04, 2008 | 21.20 | 21.33 | 21.09 | 21.25 | 2,694,966 | -0.04(-0.19%) |
Mar 03, 2008 | 21.26 | 21.37 | 21.07 | 21.29 | 2,669,165 | -0.10(-0.48%) |
Feb 29, 2008 | 21.66 | 21.67 | 21.33 | 21.40 | 2,147,908 | -0.41(-1.89%) |
Feb 28, 2008 | 22.10 | 22.10 | 21.64 | 21.81 | 1,510,248 | +0.00(+0.00%) |
Feb 27, 2008 | 21.43 | 21.95 | 21.42 | 21.81 | 2,244,788 | +0.46(+2.16%) |
Feb 26, 2008 | 21.11 | 21.42 | 21.02 | 21.35 | 1,485,979 | +0.02(+0.10%) |
Feb 25, 2008 | 21.14 | 21.35 | 21.03 | 21.33 | 1,986,920 | +0.08(+0.39%) |
Feb 22, 2008 | 21.22 | 21.28 | 20.88 | 21.24 | 1,663,522 | +0.38(+1.81%) |
Feb 21, 2008 | 21.16 | 21.16 | 20.86 | 20.87 | 1,368,851 | -0.21(-0.98%) |
Feb 20, 2008 | 20.76 | 21.17 | 20.75 | 21.07 | 1,582,384 | -0.17(-0.78%) |
Feb 19, 2008 | 21.45 | 21.47 | 21.13 | 21.24 | 1,648,530 | +0.21(+0.98%) |
Feb 18, 2008 | 20.99 | 21.11 | 20.82 | 21.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.99 | 21.11 | 20.82 | 21.03 | 3,197,327 | -0.23(-1.10%) |
Feb 14, 2008 | 21.53 | 21.64 | 21.26 | 21.26 | 3,214,276 | -0.20(-0.93%) |
Feb 13, 2008 | 21.48 | 21.53 | 21.27 | 21.46 | 1,826,908 | +0.01(+0.03%) |
Feb 12, 2008 | 21.29 | 21.62 | 21.20 | 21.46 | 1,653,755 | +0.38(+1.79%) |
Feb 11, 2008 | 21.20 | 21.21 | 20.84 | 21.08 | 2,149,374 | -0.19(-0.91%) |
Feb 08, 2008 | 21.21 | 21.35 | 21.11 | 21.27 | 1,894,648 | +0.16(+0.75%) |
Feb 07, 2008 | 21.11 | 21.19 | 20.83 | 21.11 | 3,772,925 | -0.56(-2.57%) |
Feb 06, 2008 | 21.60 | 21.95 | 21.42 | 21.67 | 4,318,778 | +0.41(+1.94%) |
Feb 05, 2008 | 21.63 | 21.77 | 21.25 | 21.26 | 4,262,073 | -1.07(-4.81%) |
Feb 04, 2008 | 22.50 | 22.50 | 22.30 | 22.33 | 1,890,652 | -0.54(-2.35%) |