Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.72 | 23.88 | 23.59 | 23.65 | 3,021,758 | +0.01(+0.05%) |
Apr 29, 2008 | 23.68 | 23.79 | 23.60 | 23.64 | 2,267,811 | -0.01(-0.02%) |
Apr 28, 2008 | 23.58 | 23.71 | 23.52 | 23.64 | 2,696,423 | +0.08(+0.34%) |
Apr 25, 2008 | 23.46 | 23.63 | 23.40 | 23.56 | 2,901,691 | +0.17(+0.73%) |
Apr 24, 2008 | 23.49 | 23.61 | 23.31 | 23.39 | 2,522,289 | -0.01(-0.02%) |
Apr 23, 2008 | 23.38 | 23.58 | 23.31 | 23.40 | 2,404,070 | -0.01(-0.02%) |
Apr 22, 2008 | 23.55 | 23.64 | 23.30 | 23.41 | 2,666,629 | -0.20(-0.87%) |
Apr 21, 2008 | 23.55 | 23.68 | 23.40 | 23.61 | 3,599,684 | +0.01(+0.02%) |
Apr 18, 2008 | 23.77 | 23.88 | 23.50 | 23.60 | 4,201,026 | -0.13(-0.53%) |
Apr 17, 2008 | 23.63 | 23.88 | 23.58 | 23.73 | 3,197,292 | -0.02(-0.07%) |
Apr 16, 2008 | 23.45 | 23.79 | 23.31 | 23.75 | 3,314,392 | +0.41(+1.75%) |
Apr 15, 2008 | 23.33 | 23.40 | 23.17 | 23.34 | 2,963,905 | +0.16(+0.71%) |
Apr 14, 2008 | 23.54 | 23.54 | 23.14 | 23.17 | 3,605,788 | -0.29(-1.24%) |
Apr 11, 2008 | 23.44 | 23.54 | 23.31 | 23.46 | 2,738,918 | +0.09(+0.36%) |
Apr 10, 2008 | 23.77 | 23.77 | 23.34 | 23.38 | 3,796,025 | -0.35(-1.49%) |
Apr 09, 2008 | 23.59 | 23.81 | 23.58 | 23.73 | 2,633,259 | +0.14(+0.58%) |
Apr 08, 2008 | 23.54 | 23.67 | 23.46 | 23.59 | 3,331,768 | -0.02(-0.10%) |
Apr 07, 2008 | 23.77 | 23.80 | 23.54 | 23.62 | 3,743,090 | -0.03(-0.12%) |
Apr 04, 2008 | 23.60 | 23.83 | 23.44 | 23.64 | 4,470,229 | +0.20(+0.87%) |
Apr 03, 2008 | 23.45 | 23.52 | 23.33 | 23.44 | 3,367,048 | +0.03(+0.12%) |
Apr 02, 2008 | 23.27 | 23.56 | 23.12 | 23.41 | 4,705,331 | +0.28(+1.20%) |
Apr 01, 2008 | 22.73 | 23.19 | 22.63 | 23.13 | 4,948,973 | +0.56(+2.49%) |
Mar 31, 2008 | 22.42 | 22.67 | 22.34 | 22.57 | 4,082,614 | +0.14(+0.63%) |
Mar 28, 2008 | 22.74 | 22.85 | 22.34 | 22.43 | 4,371,816 | -0.24(-1.05%) |
Mar 27, 2008 | 22.71 | 22.94 | 22.63 | 22.67 | 4,853,490 | -0.03(-0.15%) |
Mar 26, 2008 | 22.94 | 22.94 | 22.62 | 22.70 | 8,672,898 | -0.18(-0.79%) |
Mar 25, 2008 | 23.09 | 23.10 | 22.81 | 22.88 | 6,074,790 | -0.15(-0.67%) |
Mar 24, 2008 | 23.34 | 23.34 | 22.93 | 23.04 | 4,456,524 | -0.16(-0.71%) |
Mar 21, 2008 | 22.89 | 23.30 | 22.83 | 23.20 | 6,933,808 | +0.00(+0.00%) |
Mar 20, 2008 | 22.89 | 23.30 | 22.83 | 23.20 | 6,933,104 | +0.19(+0.82%) |
Mar 19, 2008 | 23.69 | 23.96 | 23.01 | 23.01 | 8,106,388 | -0.61(-2.58%) |
Mar 18, 2008 | 23.42 | 23.66 | 23.24 | 23.62 | 4,442,932 | +0.43(+1.86%) |
Mar 17, 2008 | 22.83 | 23.37 | 22.80 | 23.19 | 5,965,773 | +0.07(+0.29%) |
Mar 14, 2008 | 23.52 | 23.52 | 22.88 | 23.12 | 6,241,445 | -0.18(-0.78%) |
Mar 13, 2008 | 23.37 | 23.50 | 23.09 | 23.30 | 4,268,457 | -0.07(-0.29%) |
Mar 12, 2008 | 23.74 | 23.94 | 23.34 | 23.37 | 5,091,783 | -0.30(-1.25%) |
Mar 11, 2008 | 23.41 | 23.71 | 23.35 | 23.67 | 4,656,591 | +0.45(+1.96%) |
Mar 10, 2008 | 23.42 | 23.45 | 23.09 | 23.21 | 3,913,926 | -0.01(-0.05%) |
Mar 07, 2008 | 23.32 | 23.32 | 23.04 | 23.22 | 6,447,362 | -0.03(-0.12%) |
Mar 06, 2008 | 23.51 | 23.59 | 23.25 | 23.25 | 9,019,572 | -0.07(-0.32%) |
Mar 05, 2008 | 23.42 | 23.48 | 23.11 | 23.33 | 3,655,156 | -0.07(-0.29%) |
Mar 04, 2008 | 23.33 | 23.55 | 23.17 | 23.39 | 3,892,841 | +0.10(+0.42%) |
Mar 03, 2008 | 23.25 | 23.45 | 23.11 | 23.30 | 3,554,237 | +0.05(+0.22%) |
Feb 29, 2008 | 23.43 | 23.46 | 23.06 | 23.25 | 6,437,035 | -0.29(-1.23%) |
Feb 28, 2008 | 23.75 | 23.76 | 23.38 | 23.54 | 4,169,292 | -0.28(-1.19%) |
Feb 27, 2008 | 24.02 | 24.12 | 23.76 | 23.82 | 2,160,871 | -0.30(-1.25%) |
Feb 26, 2008 | 24.02 | 24.14 | 23.74 | 24.12 | 2,730,584 | +0.12(+0.50%) |
Feb 25, 2008 | 24.02 | 24.10 | 23.88 | 24.00 | 3,709,143 | +0.05(+0.19%) |
Feb 22, 2008 | 23.88 | 23.97 | 23.56 | 23.96 | 4,921,190 | +0.25(+1.05%) |
Feb 21, 2008 | 24.18 | 24.26 | 23.65 | 23.71 | 3,179,066 | -0.44(-1.81%) |
Feb 20, 2008 | 24.12 | 24.22 | 23.97 | 24.14 | 3,547,481 | -0.05(-0.21%) |
Feb 19, 2008 | 24.42 | 24.42 | 24.08 | 24.20 | 3,061,383 | +0.09(+0.38%) |
Feb 18, 2008 | 24.16 | 24.22 | 23.85 | 24.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.16 | 24.22 | 23.85 | 24.10 | 3,390,916 | -0.06(-0.26%) |
Feb 14, 2008 | 24.43 | 24.66 | 24.08 | 24.17 | 3,996,143 | -0.21(-0.86%) |
Feb 13, 2008 | 24.55 | 24.72 | 24.28 | 24.38 | 4,754,893 | -0.02(-0.07%) |
Feb 12, 2008 | 24.30 | 24.45 | 24.17 | 24.39 | 3,464,305 | +0.19(+0.80%) |
Feb 11, 2008 | 24.45 | 24.47 | 24.17 | 24.20 | 3,667,603 | -0.45(-1.84%) |
Feb 08, 2008 | 24.75 | 24.92 | 24.60 | 24.66 | 4,485,771 | -0.17(-0.69%) |
Feb 07, 2008 | 25.12 | 25.12 | 24.65 | 24.83 | 3,832,294 | -0.15(-0.59%) |
Feb 06, 2008 | 25.19 | 25.24 | 24.87 | 24.97 | 3,281,967 | +0.00(+0.00%) |
Feb 05, 2008 | 25.39 | 25.40 | 24.93 | 24.97 | 6,786,724 | -0.48(-1.88%) |
Feb 04, 2008 | 25.27 | 25.64 | 25.22 | 25.45 | 4,215,643 | +0.22(+0.88%) |