Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.52 | 23.68 | 23.39 | 23.45 | 3,047,665 | +0.01(+0.05%) |
Apr 29, 2008 | 23.48 | 23.58 | 23.40 | 23.44 | 2,287,254 | -0.01(-0.02%) |
Apr 28, 2008 | 23.38 | 23.51 | 23.32 | 23.44 | 2,719,540 | +0.08(+0.34%) |
Apr 25, 2008 | 23.26 | 23.43 | 23.20 | 23.36 | 2,926,568 | +0.17(+0.73%) |
Apr 24, 2008 | 23.29 | 23.41 | 23.11 | 23.20 | 2,543,914 | -0.01(-0.02%) |
Apr 23, 2008 | 23.18 | 23.38 | 23.12 | 23.20 | 2,424,681 | -0.01(-0.02%) |
Apr 22, 2008 | 23.35 | 23.44 | 23.10 | 23.21 | 2,689,491 | -0.20(-0.87%) |
Apr 21, 2008 | 23.35 | 23.48 | 23.20 | 23.41 | 3,630,546 | +0.01(+0.02%) |
Apr 18, 2008 | 23.57 | 23.67 | 23.30 | 23.40 | 4,237,044 | -0.12(-0.53%) |
Apr 17, 2008 | 23.43 | 23.67 | 23.38 | 23.53 | 3,224,704 | -0.02(-0.07%) |
Apr 16, 2008 | 23.25 | 23.59 | 23.12 | 23.54 | 3,342,808 | +0.41(+1.75%) |
Apr 15, 2008 | 23.13 | 23.20 | 22.98 | 23.14 | 2,989,316 | +0.16(+0.71%) |
Apr 14, 2008 | 23.34 | 23.34 | 22.94 | 22.98 | 3,636,702 | -0.29(-1.24%) |
Apr 11, 2008 | 23.24 | 23.34 | 23.11 | 23.26 | 2,762,400 | +0.08(+0.36%) |
Apr 10, 2008 | 23.57 | 23.57 | 23.14 | 23.18 | 3,828,571 | -0.35(-1.49%) |
Apr 09, 2008 | 23.39 | 23.61 | 23.38 | 23.53 | 2,655,835 | +0.14(+0.58%) |
Apr 08, 2008 | 23.34 | 23.47 | 23.26 | 23.39 | 3,360,333 | -0.02(-0.10%) |
Apr 07, 2008 | 23.57 | 23.60 | 23.34 | 23.41 | 3,775,181 | -0.03(-0.12%) |
Apr 04, 2008 | 23.40 | 23.62 | 23.24 | 23.44 | 4,508,554 | +0.20(+0.87%) |
Apr 03, 2008 | 23.25 | 23.32 | 23.13 | 23.24 | 3,395,915 | +0.03(+0.12%) |
Apr 02, 2008 | 23.08 | 23.36 | 22.92 | 23.21 | 4,745,672 | +0.28(+1.20%) |
Apr 01, 2008 | 22.54 | 22.99 | 22.43 | 22.94 | 4,991,403 | +0.56(+2.49%) |
Mar 31, 2008 | 22.23 | 22.47 | 22.15 | 22.38 | 4,117,616 | +0.14(+0.63%) |
Mar 28, 2008 | 22.55 | 22.65 | 22.15 | 22.24 | 4,409,298 | -0.24(-1.05%) |
Mar 27, 2008 | 22.51 | 22.75 | 22.43 | 22.47 | 4,895,101 | -0.03(-0.15%) |
Mar 26, 2008 | 22.74 | 22.74 | 22.42 | 22.51 | 8,747,255 | -0.18(-0.79%) |
Mar 25, 2008 | 22.90 | 22.90 | 22.62 | 22.69 | 6,126,872 | -0.15(-0.67%) |
Mar 24, 2008 | 23.14 | 23.14 | 22.73 | 22.84 | 4,494,732 | -0.16(-0.71%) |
Mar 21, 2008 | 22.70 | 23.10 | 22.63 | 23.00 | 6,993,255 | +0.00(+0.00%) |
Mar 20, 2008 | 22.70 | 23.10 | 22.63 | 23.00 | 6,992,545 | +0.19(+0.82%) |
Mar 19, 2008 | 23.49 | 23.76 | 22.81 | 22.82 | 8,175,888 | -0.60(-2.58%) |
Mar 18, 2008 | 23.22 | 23.46 | 23.04 | 23.42 | 4,481,024 | +0.43(+1.86%) |
Mar 17, 2008 | 22.63 | 23.17 | 22.60 | 22.99 | 6,016,920 | +0.07(+0.29%) |
Mar 14, 2008 | 23.32 | 23.32 | 22.69 | 22.92 | 6,294,956 | -0.18(-0.78%) |
Mar 13, 2008 | 23.17 | 23.30 | 22.90 | 23.10 | 4,305,053 | -0.07(-0.29%) |
Mar 12, 2008 | 23.54 | 23.74 | 23.14 | 23.17 | 5,135,437 | -0.29(-1.25%) |
Mar 11, 2008 | 23.21 | 23.51 | 23.15 | 23.47 | 4,696,514 | +0.45(+1.96%) |
Mar 10, 2008 | 23.22 | 23.25 | 22.89 | 23.01 | 3,947,482 | -0.01(-0.05%) |
Mar 07, 2008 | 23.12 | 23.12 | 22.85 | 23.03 | 6,502,638 | -0.03(-0.12%) |
Mar 06, 2008 | 23.31 | 23.39 | 23.05 | 23.05 | 9,096,901 | -0.07(-0.32%) |
Mar 05, 2008 | 23.22 | 23.28 | 22.91 | 23.13 | 3,686,493 | -0.07(-0.29%) |
Mar 04, 2008 | 23.13 | 23.35 | 22.97 | 23.20 | 3,926,216 | +0.10(+0.41%) |
Mar 03, 2008 | 23.05 | 23.25 | 22.91 | 23.10 | 3,584,709 | +0.05(+0.22%) |
Feb 29, 2008 | 23.23 | 23.26 | 22.87 | 23.05 | 6,492,223 | -0.29(-1.23%) |
Feb 28, 2008 | 23.55 | 23.56 | 23.18 | 23.34 | 4,205,037 | -0.28(-1.19%) |
Feb 27, 2008 | 23.82 | 23.92 | 23.56 | 23.62 | 2,179,397 | -0.30(-1.25%) |
Feb 26, 2008 | 23.82 | 23.93 | 23.54 | 23.92 | 2,753,995 | +0.12(+0.50%) |
Feb 25, 2008 | 23.82 | 23.89 | 23.68 | 23.80 | 3,740,943 | +0.05(+0.19%) |
Feb 22, 2008 | 23.68 | 23.76 | 23.36 | 23.75 | 4,963,382 | +0.25(+1.06%) |
Feb 21, 2008 | 23.97 | 24.05 | 23.45 | 23.51 | 3,206,321 | -0.43(-1.81%) |
Feb 20, 2008 | 23.91 | 24.02 | 23.77 | 23.94 | 3,577,895 | -0.05(-0.21%) |
Feb 19, 2008 | 24.22 | 24.22 | 23.88 | 23.99 | 3,087,630 | +0.09(+0.38%) |
Feb 18, 2008 | 23.96 | 24.01 | 23.65 | 23.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.96 | 24.01 | 23.65 | 23.90 | 3,419,988 | -0.06(-0.26%) |
Feb 14, 2008 | 24.23 | 24.45 | 23.87 | 23.96 | 4,030,404 | -0.21(-0.86%) |
Feb 13, 2008 | 24.34 | 24.51 | 24.07 | 24.17 | 4,795,658 | -0.02(-0.07%) |
Feb 12, 2008 | 24.10 | 24.24 | 23.96 | 24.19 | 3,494,006 | +0.19(+0.80%) |
Feb 11, 2008 | 24.24 | 24.27 | 23.96 | 24.00 | 3,699,047 | -0.45(-1.84%) |
Feb 08, 2008 | 24.54 | 24.71 | 24.40 | 24.45 | 4,524,230 | -0.17(-0.69%) |
Feb 07, 2008 | 24.91 | 24.91 | 24.44 | 24.62 | 3,865,150 | -0.15(-0.59%) |
Feb 06, 2008 | 24.98 | 25.03 | 24.66 | 24.76 | 3,310,105 | +0.00(+0.00%) |
Feb 05, 2008 | 25.17 | 25.18 | 24.72 | 24.76 | 6,844,910 | -0.47(-1.88%) |
Feb 04, 2008 | 25.06 | 25.42 | 25.01 | 25.24 | 4,251,786 | +0.22(+0.88%) |