Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.11 | 24.56 | 24.07 | 24.20 | 3,471,640 | -0.03(-0.12%) |
Apr 29, 2008 | 24.14 | 24.34 | 24.00 | 24.23 | 3,516,128 | +0.01(+0.05%) |
Apr 28, 2008 | 24.37 | 24.58 | 24.16 | 24.22 | 3,514,406 | -0.07(-0.28%) |
Apr 25, 2008 | 24.27 | 24.39 | 24.13 | 24.28 | 2,054,069 | +0.08(+0.35%) |
Apr 24, 2008 | 24.38 | 24.49 | 24.14 | 24.20 | 3,293,510 | -0.10(-0.41%) |
Apr 23, 2008 | 24.22 | 24.39 | 24.06 | 24.30 | 5,461,076 | +0.08(+0.35%) |
Apr 22, 2008 | 24.28 | 24.38 | 24.07 | 24.22 | 2,543,607 | -0.21(-0.87%) |
Apr 21, 2008 | 24.51 | 24.60 | 24.17 | 24.43 | 3,636,905 | -0.22(-0.88%) |
Apr 18, 2008 | 24.81 | 24.87 | 24.49 | 24.64 | 3,871,541 | +0.20(+0.80%) |
Apr 17, 2008 | 24.55 | 24.84 | 24.38 | 24.45 | 2,913,004 | -0.21(-0.86%) |
Apr 16, 2008 | 24.46 | 24.70 | 24.17 | 24.66 | 3,115,046 | +0.44(+1.82%) |
Apr 15, 2008 | 24.10 | 24.33 | 23.95 | 24.22 | 3,169,873 | +0.22(+0.93%) |
Apr 14, 2008 | 23.99 | 24.08 | 23.84 | 24.00 | 2,501,932 | +0.04(+0.19%) |
Apr 11, 2008 | 23.95 | 24.29 | 23.87 | 23.95 | 6,685,395 | -0.23(-0.97%) |
Apr 10, 2008 | 24.30 | 24.34 | 23.95 | 24.19 | 5,931,302 | -0.07(-0.30%) |
Apr 09, 2008 | 24.36 | 24.49 | 24.09 | 24.26 | 4,490,795 | +0.00(+0.00%) |
Apr 08, 2008 | 24.08 | 24.32 | 24.05 | 24.26 | 3,630,687 | +0.06(+0.23%) |
Apr 07, 2008 | 24.32 | 24.32 | 24.01 | 24.20 | 5,153,620 | +0.11(+0.44%) |
Apr 04, 2008 | 23.67 | 24.66 | 23.61 | 24.10 | 6,092,082 | +0.50(+2.10%) |
Apr 03, 2008 | 23.75 | 23.89 | 23.57 | 23.60 | 3,225,827 | -0.24(-1.01%) |
Apr 02, 2008 | 23.67 | 24.05 | 23.65 | 23.84 | 4,765,088 | +0.14(+0.61%) |
Apr 01, 2008 | 22.93 | 23.73 | 22.93 | 23.70 | 7,885,731 | +0.92(+4.04%) |
Mar 31, 2008 | 22.62 | 22.88 | 22.46 | 22.78 | 4,524,356 | +0.19(+0.84%) |
Mar 28, 2008 | 22.82 | 23.08 | 22.53 | 22.59 | 3,120,303 | -0.16(-0.71%) |
Mar 27, 2008 | 22.78 | 23.06 | 22.70 | 22.75 | 5,547,633 | +0.08(+0.34%) |
Mar 26, 2008 | 22.44 | 22.88 | 22.44 | 22.67 | 4,775,818 | +0.08(+0.37%) |
Mar 25, 2008 | 22.65 | 22.87 | 22.55 | 22.59 | 5,070,538 | -0.11(-0.47%) |
Mar 24, 2008 | 22.77 | 22.98 | 22.49 | 22.69 | 3,512,249 | -0.03(-0.15%) |
Mar 21, 2008 | 22.49 | 22.78 | 22.20 | 22.73 | 8,103,946 | -0.00(-0.00%) |
Mar 20, 2008 | 22.49 | 22.78 | 22.20 | 22.73 | 8,103,946 | +0.35(+1.55%) |
Mar 19, 2008 | 23.06 | 23.35 | 22.38 | 22.38 | 8,158,818 | -0.25(-1.08%) |
Mar 18, 2008 | 22.80 | 22.99 | 22.43 | 22.63 | 6,973,113 | +0.20(+0.90%) |
Mar 17, 2008 | 21.59 | 22.55 | 21.59 | 22.43 | 8,780,069 | +0.36(+1.62%) |
Mar 14, 2008 | 22.24 | 22.35 | 21.66 | 22.07 | 7,662,488 | -0.06(-0.25%) |
Mar 13, 2008 | 22.32 | 22.33 | 21.92 | 22.12 | 7,137,304 | -0.24(-1.07%) |
Mar 12, 2008 | 22.45 | 22.81 | 22.34 | 22.36 | 6,160,597 | -0.08(-0.37%) |
Mar 11, 2008 | 22.31 | 22.47 | 21.92 | 22.45 | 6,251,751 | +0.67(+3.07%) |
Mar 10, 2008 | 21.87 | 22.00 | 21.54 | 21.78 | 5,451,846 | -0.03(-0.13%) |
Mar 07, 2008 | 21.84 | 21.96 | 21.65 | 21.81 | 5,589,448 | -0.16(-0.74%) |
Mar 06, 2008 | 22.57 | 22.72 | 21.97 | 21.97 | 6,347,428 | -0.67(-2.96%) |
Mar 05, 2008 | 22.39 | 22.65 | 22.16 | 22.64 | 6,514,214 | +0.18(+0.82%) |
Mar 04, 2008 | 22.27 | 22.65 | 22.16 | 22.45 | 8,342,722 | +0.02(+0.10%) |
Mar 03, 2008 | 22.29 | 22.49 | 22.10 | 22.43 | 5,464,591 | +0.16(+0.70%) |
Feb 29, 2008 | 22.93 | 23.01 | 22.19 | 22.27 | 7,090,276 | -0.86(-3.74%) |
Feb 28, 2008 | 23.21 | 23.42 | 23.03 | 23.14 | 3,862,519 | -0.24(-1.03%) |
Feb 27, 2008 | 23.65 | 23.71 | 23.36 | 23.38 | 6,070,095 | -0.46(-1.94%) |
Feb 26, 2008 | 23.70 | 23.84 | 23.54 | 23.84 | 5,208,484 | +0.08(+0.33%) |
Feb 25, 2008 | 23.54 | 24.04 | 23.45 | 23.76 | 3,482,459 | +0.19(+0.80%) |
Feb 22, 2008 | 23.40 | 23.61 | 23.23 | 23.57 | 3,081,394 | +0.31(+1.34%) |
Feb 21, 2008 | 23.62 | 23.93 | 23.20 | 23.26 | 3,739,810 | -0.32(-1.37%) |
Feb 20, 2008 | 23.55 | 23.69 | 23.28 | 23.59 | 4,141,605 | -0.17(-0.73%) |
Feb 19, 2008 | 24.02 | 24.14 | 23.64 | 23.76 | 3,229,847 | -0.04(-0.16%) |
Feb 18, 2008 | 23.47 | 23.84 | 23.46 | 23.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.47 | 23.84 | 23.46 | 23.80 | 4,920,268 | +0.04(+0.16%) |
Feb 14, 2008 | 24.05 | 24.25 | 23.64 | 23.76 | 3,914,292 | -0.23(-0.98%) |
Feb 13, 2008 | 23.93 | 24.05 | 23.75 | 23.99 | 6,101,983 | +0.30(+1.25%) |
Feb 12, 2008 | 23.50 | 23.77 | 23.37 | 23.70 | 6,116,724 | +0.30(+1.29%) |
Feb 11, 2008 | 23.43 | 23.57 | 23.28 | 23.40 | 3,682,803 | -0.09(-0.38%) |
Feb 08, 2008 | 23.48 | 23.69 | 23.36 | 23.48 | 3,297,280 | -0.17(-0.71%) |
Feb 07, 2008 | 23.79 | 23.82 | 23.23 | 23.65 | 5,780,724 | -0.04(-0.17%) |
Feb 06, 2008 | 24.03 | 24.22 | 23.62 | 23.69 | 4,953,522 | -0.13(-0.56%) |
Feb 05, 2008 | 24.73 | 24.86 | 23.77 | 23.82 | 5,411,570 | -0.83(-3.35%) |
Feb 04, 2008 | 24.30 | 24.87 | 24.30 | 24.65 | 3,686,627 | +0.35(+1.45%) |