Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.72 | 23.88 | 23.59 | 23.65 | 3,021,893 | +0.01(+0.05%) |
Apr 29, 2008 | 23.68 | 23.79 | 23.60 | 23.64 | 2,267,912 | -0.01(-0.02%) |
Apr 28, 2008 | 23.58 | 23.71 | 23.52 | 23.64 | 2,696,543 | +0.08(+0.34%) |
Apr 25, 2008 | 23.46 | 23.63 | 23.40 | 23.56 | 2,901,820 | +0.17(+0.73%) |
Apr 24, 2008 | 23.49 | 23.61 | 23.31 | 23.39 | 2,522,401 | -0.01(-0.02%) |
Apr 23, 2008 | 23.38 | 23.58 | 23.31 | 23.40 | 2,404,177 | -0.01(-0.02%) |
Apr 22, 2008 | 23.55 | 23.64 | 23.30 | 23.40 | 2,666,747 | -0.20(-0.87%) |
Apr 21, 2008 | 23.55 | 23.68 | 23.40 | 23.61 | 3,599,844 | +0.01(+0.02%) |
Apr 18, 2008 | 23.77 | 23.88 | 23.50 | 23.60 | 4,201,213 | -0.13(-0.53%) |
Apr 17, 2008 | 23.63 | 23.88 | 23.57 | 23.73 | 3,197,434 | -0.02(-0.07%) |
Apr 16, 2008 | 23.45 | 23.79 | 23.31 | 23.75 | 3,314,540 | +0.41(+1.75%) |
Apr 15, 2008 | 23.32 | 23.40 | 23.17 | 23.34 | 2,964,037 | +0.16(+0.71%) |
Apr 14, 2008 | 23.54 | 23.54 | 23.14 | 23.17 | 3,605,948 | -0.29(-1.24%) |
Apr 11, 2008 | 23.44 | 23.54 | 23.31 | 23.46 | 2,739,040 | +0.09(+0.36%) |
Apr 10, 2008 | 23.77 | 23.77 | 23.34 | 23.38 | 3,796,194 | -0.35(-1.49%) |
Apr 09, 2008 | 23.59 | 23.81 | 23.58 | 23.73 | 2,633,376 | +0.14(+0.58%) |
Apr 08, 2008 | 23.54 | 23.67 | 23.46 | 23.59 | 3,331,916 | -0.02(-0.10%) |
Apr 07, 2008 | 23.77 | 23.80 | 23.54 | 23.61 | 3,743,257 | -0.03(-0.12%) |
Apr 04, 2008 | 23.60 | 23.82 | 23.44 | 23.64 | 4,470,427 | +0.20(+0.87%) |
Apr 03, 2008 | 23.45 | 23.52 | 23.32 | 23.44 | 3,367,198 | +0.03(+0.12%) |
Apr 02, 2008 | 23.27 | 23.56 | 23.11 | 23.41 | 4,705,540 | +0.28(+1.20%) |
Apr 01, 2008 | 22.73 | 23.19 | 22.63 | 23.13 | 4,949,193 | +0.56(+2.49%) |
Mar 31, 2008 | 22.42 | 22.67 | 22.34 | 22.57 | 4,082,795 | +0.14(+0.63%) |
Mar 28, 2008 | 22.74 | 22.85 | 22.34 | 22.43 | 4,372,011 | -0.24(-1.05%) |
Mar 27, 2008 | 22.71 | 22.94 | 22.63 | 22.67 | 4,853,705 | -0.03(-0.15%) |
Mar 26, 2008 | 22.94 | 22.94 | 22.61 | 22.70 | 8,673,284 | -0.18(-0.79%) |
Mar 25, 2008 | 23.09 | 23.10 | 22.81 | 22.88 | 6,075,061 | -0.15(-0.67%) |
Mar 24, 2008 | 23.34 | 23.34 | 22.93 | 23.03 | 4,456,722 | -0.16(-0.71%) |
Mar 21, 2008 | 22.89 | 23.30 | 22.82 | 23.20 | 6,934,116 | +0.00(+0.00%) |
Mar 20, 2008 | 22.89 | 23.30 | 22.82 | 23.20 | 6,933,413 | +0.19(+0.82%) |
Mar 19, 2008 | 23.69 | 23.96 | 23.01 | 23.01 | 8,106,748 | -0.61(-2.57%) |
Mar 18, 2008 | 23.42 | 23.66 | 23.24 | 23.62 | 4,443,130 | +0.43(+1.86%) |
Mar 17, 2008 | 22.82 | 23.37 | 22.80 | 23.19 | 5,966,038 | +0.07(+0.29%) |
Mar 14, 2008 | 23.52 | 23.52 | 22.88 | 23.12 | 6,241,722 | -0.18(-0.78%) |
Mar 13, 2008 | 23.36 | 23.50 | 23.09 | 23.30 | 4,268,647 | -0.07(-0.29%) |
Mar 12, 2008 | 23.74 | 23.94 | 23.34 | 23.37 | 5,092,009 | -0.30(-1.25%) |
Mar 11, 2008 | 23.41 | 23.71 | 23.35 | 23.67 | 4,656,798 | +0.45(+1.96%) |
Mar 10, 2008 | 23.42 | 23.44 | 23.09 | 23.21 | 3,914,100 | -0.01(-0.05%) |
Mar 07, 2008 | 23.32 | 23.32 | 23.04 | 23.22 | 6,447,649 | -0.03(-0.12%) |
Mar 06, 2008 | 23.51 | 23.59 | 23.25 | 23.25 | 9,019,973 | -0.07(-0.32%) |
Mar 05, 2008 | 23.42 | 23.48 | 23.11 | 23.32 | 3,655,319 | -0.07(-0.29%) |
Mar 04, 2008 | 23.33 | 23.55 | 23.17 | 23.39 | 3,893,014 | +0.10(+0.42%) |
Mar 03, 2008 | 23.25 | 23.44 | 23.11 | 23.30 | 3,554,395 | +0.05(+0.22%) |
Feb 29, 2008 | 23.43 | 23.46 | 23.06 | 23.25 | 6,437,321 | -0.29(-1.23%) |
Feb 28, 2008 | 23.75 | 23.76 | 23.38 | 23.54 | 4,169,477 | -0.28(-1.19%) |
Feb 27, 2008 | 24.02 | 24.12 | 23.76 | 23.82 | 2,160,967 | -0.30(-1.25%) |
Feb 26, 2008 | 24.02 | 24.14 | 23.74 | 24.12 | 2,730,706 | +0.12(+0.50%) |
Feb 25, 2008 | 24.02 | 24.10 | 23.88 | 24.00 | 3,709,308 | +0.05(+0.19%) |
Feb 22, 2008 | 23.88 | 23.97 | 23.56 | 23.96 | 4,921,409 | +0.25(+1.06%) |
Feb 21, 2008 | 24.18 | 24.26 | 23.65 | 23.71 | 3,179,207 | -0.44(-1.81%) |
Feb 20, 2008 | 24.11 | 24.22 | 23.97 | 24.14 | 3,547,638 | -0.05(-0.21%) |
Feb 19, 2008 | 24.42 | 24.42 | 24.08 | 24.19 | 3,061,519 | +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 | 3,391,067 | -0.06(-0.26%) |
Feb 14, 2008 | 24.43 | 24.66 | 24.08 | 24.17 | 3,996,321 | -0.21(-0.86%) |
Feb 13, 2008 | 24.55 | 24.72 | 24.27 | 24.38 | 4,755,104 | -0.02(-0.07%) |
Feb 12, 2008 | 24.30 | 24.44 | 24.17 | 24.39 | 3,464,459 | +0.19(+0.80%) |
Feb 11, 2008 | 24.44 | 24.47 | 24.17 | 24.20 | 3,667,766 | -0.45(-1.84%) |
Feb 08, 2008 | 24.75 | 24.92 | 24.60 | 24.66 | 4,485,971 | -0.17(-0.69%) |
Feb 07, 2008 | 25.12 | 25.12 | 24.65 | 24.83 | 3,832,465 | -0.15(-0.59%) |
Feb 06, 2008 | 25.19 | 25.24 | 24.87 | 24.97 | 3,282,113 | +0.00(+0.00%) |
Feb 05, 2008 | 25.39 | 25.40 | 24.93 | 24.97 | 6,787,026 | -0.48(-1.88%) |
Feb 04, 2008 | 25.27 | 25.64 | 25.22 | 25.45 | 4,215,831 | +0.22(+0.88%) |