Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.93 | 24.27 | 23.49 | 23.61 | 4,986,875 | -0.37(-1.54%) |
Apr 29, 2008 | 24.32 | 24.48 | 23.91 | 23.98 | 3,212,576 | -0.42(-1.72%) |
Apr 28, 2008 | 25.06 | 25.60 | 24.23 | 24.40 | 3,035,342 | -0.55(-2.19%) |
Apr 25, 2008 | 24.66 | 24.98 | 24.46 | 24.95 | 2,238,301 | +0.45(+1.84%) |
Apr 24, 2008 | 24.33 | 24.65 | 24.05 | 24.50 | 2,962,849 | +0.19(+0.79%) |
Apr 23, 2008 | 25.00 | 25.19 | 24.21 | 24.31 | 2,461,977 | -0.61(-2.46%) |
Apr 22, 2008 | 24.96 | 25.13 | 24.53 | 24.92 | 3,894,353 | -0.23(-0.92%) |
Apr 21, 2008 | 25.29 | 25.40 | 24.91 | 25.15 | 3,698,628 | -0.40(-1.58%) |
Apr 18, 2008 | 25.46 | 25.59 | 24.96 | 25.55 | 3,490,356 | +0.64(+2.56%) |
Apr 17, 2008 | 25.19 | 25.40 | 24.67 | 24.91 | 3,699,480 | -0.45(-1.77%) |
Apr 16, 2008 | 24.41 | 25.36 | 24.35 | 25.36 | 5,157,214 | +1.11(+4.59%) |
Apr 15, 2008 | 24.21 | 24.43 | 24.06 | 24.25 | 2,294,588 | +0.12(+0.51%) |
Apr 14, 2008 | 24.51 | 24.51 | 24.10 | 24.13 | 2,590,493 | -0.18(-0.74%) |
Apr 11, 2008 | 24.28 | 24.65 | 24.17 | 24.31 | 2,580,497 | -0.20(-0.82%) |
Apr 10, 2008 | 24.30 | 24.67 | 24.13 | 24.51 | 2,958,589 | +0.17(+0.68%) |
Apr 09, 2008 | 24.68 | 24.78 | 24.26 | 24.34 | 1,968,438 | -0.23(-0.94%) |
Apr 08, 2008 | 24.47 | 24.61 | 24.28 | 24.58 | 3,204,010 | +0.03(+0.13%) |
Apr 07, 2008 | 25.17 | 25.17 | 24.46 | 24.55 | 3,791,325 | -0.39(-1.57%) |
Apr 04, 2008 | 24.48 | 25.09 | 24.35 | 24.94 | 3,939,880 | +0.52(+2.13%) |
Apr 03, 2008 | 24.16 | 24.83 | 23.99 | 24.42 | 4,330,949 | +0.13(+0.52%) |
Apr 02, 2008 | 23.88 | 24.70 | 23.88 | 24.29 | 7,029,589 | +0.23(+0.94%) |
Apr 01, 2008 | 23.31 | 24.06 | 23.15 | 24.06 | 4,261,028 | +0.78(+3.35%) |
Mar 31, 2008 | 22.64 | 23.36 | 22.64 | 23.28 | 4,601,394 | +0.47(+2.07%) |
Mar 28, 2008 | 23.06 | 23.06 | 22.61 | 22.81 | 3,070,916 | -0.12(-0.50%) |
Mar 27, 2008 | 23.10 | 23.28 | 22.65 | 22.93 | 3,047,539 | -0.08(-0.33%) |
Mar 26, 2008 | 23.39 | 23.51 | 22.89 | 23.00 | 3,113,914 | -0.49(-2.10%) |
Mar 25, 2008 | 23.47 | 23.64 | 23.20 | 23.49 | 2,092,046 | +0.20(+0.84%) |
Mar 24, 2008 | 22.66 | 23.77 | 22.55 | 23.30 | 3,580,586 | +0.58(+2.56%) |
Mar 21, 2008 | 22.50 | 22.89 | 22.36 | 22.72 | 4,116,717 | +0.00(+0.00%) |
Mar 20, 2008 | 22.50 | 22.89 | 22.36 | 22.72 | 4,116,717 | +0.25(+1.10%) |
Mar 19, 2008 | 23.35 | 23.54 | 22.47 | 22.47 | 3,912,823 | -0.13(-0.60%) |
Mar 18, 2008 | 22.97 | 23.43 | 22.48 | 22.61 | 4,789,689 | +0.29(+1.29%) |
Mar 17, 2008 | 22.21 | 22.82 | 21.99 | 22.32 | 6,630,776 | -0.39(-1.71%) |
Mar 14, 2008 | 23.38 | 23.48 | 22.34 | 22.71 | 6,459,465 | -0.60(-2.58%) |
Mar 13, 2008 | 22.74 | 23.43 | 22.43 | 23.31 | 5,129,413 | +0.29(+1.25%) |
Mar 12, 2008 | 22.89 | 23.40 | 22.80 | 23.02 | 3,324,365 | +0.03(+0.15%) |
Mar 11, 2008 | 22.81 | 22.98 | 22.23 | 22.98 | 6,095,132 | +0.86(+3.88%) |
Mar 10, 2008 | 22.60 | 22.60 | 22.03 | 22.12 | 7,450,804 | -0.41(-1.83%) |
Mar 07, 2008 | 23.11 | 23.11 | 22.41 | 22.54 | 7,212,229 | -0.80(-3.43%) |
Mar 06, 2008 | 23.49 | 23.76 | 23.31 | 23.34 | 4,922,497 | -0.42(-1.77%) |
Mar 05, 2008 | 23.67 | 23.94 | 23.55 | 23.76 | 6,425,581 | +0.18(+0.75%) |
Mar 04, 2008 | 23.86 | 23.99 | 23.27 | 23.58 | 5,431,345 | -0.53(-2.22%) |
Mar 03, 2008 | 23.87 | 24.12 | 23.74 | 24.11 | 4,607,982 | +0.27(+1.11%) |
Feb 29, 2008 | 24.45 | 24.46 | 23.70 | 23.85 | 4,338,912 | -0.73(-2.97%) |
Feb 28, 2008 | 24.78 | 24.96 | 24.28 | 24.58 | 6,551,970 | -0.50(-1.99%) |
Feb 27, 2008 | 25.20 | 25.43 | 24.99 | 25.08 | 4,293,184 | -0.22(-0.88%) |
Feb 26, 2008 | 25.31 | 25.56 | 25.06 | 25.30 | 3,609,102 | -0.09(-0.36%) |
Feb 25, 2008 | 24.85 | 25.40 | 24.69 | 25.40 | 3,342,224 | +0.62(+2.52%) |
Feb 22, 2008 | 24.78 | 24.80 | 24.21 | 24.77 | 2,916,300 | +0.15(+0.59%) |
Feb 21, 2008 | 24.66 | 24.80 | 24.45 | 24.63 | 4,549,601 | +0.12(+0.49%) |
Feb 20, 2008 | 24.04 | 24.66 | 24.04 | 24.51 | 4,342,547 | -0.60(-2.38%) |
Feb 19, 2008 | 24.90 | 25.23 | 24.73 | 25.10 | 3,371,235 | +0.53(+2.18%) |
Feb 18, 2008 | 24.63 | 24.73 | 24.19 | 24.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.63 | 24.73 | 24.19 | 24.57 | 5,146,956 | -0.13(-0.53%) |
Feb 14, 2008 | 25.19 | 25.21 | 24.63 | 24.70 | 3,652,072 | -0.53(-2.10%) |
Feb 13, 2008 | 25.39 | 25.55 | 25.02 | 25.23 | 3,596,736 | +0.19(+0.77%) |
Feb 12, 2008 | 24.86 | 25.33 | 24.75 | 25.04 | 3,045,129 | +0.10(+0.42%) |
Feb 11, 2008 | 24.63 | 25.05 | 24.58 | 24.93 | 2,167,570 | +0.17(+0.67%) |
Feb 08, 2008 | 24.60 | 24.91 | 24.40 | 24.77 | 2,579,855 | +0.01(+0.05%) |
Feb 07, 2008 | 24.61 | 25.02 | 24.51 | 24.76 | 3,098,144 | -0.12(-0.48%) |
Feb 06, 2008 | 25.04 | 25.39 | 24.77 | 24.88 | 2,456,671 | +0.12(+0.48%) |
Feb 05, 2008 | 25.07 | 25.38 | 24.76 | 24.76 | 2,361,478 | -0.80(-3.13%) |
Feb 04, 2008 | 26.07 | 26.13 | 25.50 | 25.56 | 3,608,943 | -0.30(-1.15%) |