Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.76 | 22.99 | 22.66 | 22.67 | 2,850,197 | -0.13(-0.58%) |
Apr 29, 2008 | 22.87 | 22.96 | 22.70 | 22.81 | 2,439,257 | -0.05(-0.21%) |
Apr 28, 2008 | 22.80 | 22.92 | 22.63 | 22.85 | 3,569,174 | +0.14(+0.62%) |
Apr 25, 2008 | 23.07 | 23.14 | 22.66 | 22.71 | 3,747,281 | -0.20(-0.89%) |
Apr 24, 2008 | 22.98 | 23.13 | 22.73 | 22.91 | 2,345,753 | -0.03(-0.12%) |
Apr 23, 2008 | 22.88 | 23.02 | 22.76 | 22.94 | 2,287,356 | +0.13(+0.58%) |
Apr 22, 2008 | 22.89 | 22.96 | 22.62 | 22.81 | 2,503,771 | -0.16(-0.70%) |
Apr 21, 2008 | 23.12 | 23.12 | 22.84 | 22.97 | 2,633,765 | -0.23(-1.00%) |
Apr 18, 2008 | 23.43 | 23.59 | 23.12 | 23.20 | 4,716,361 | -0.04(-0.16%) |
Apr 17, 2008 | 23.08 | 23.44 | 22.99 | 23.24 | 4,322,796 | +0.18(+0.78%) |
Apr 16, 2008 | 22.52 | 23.08 | 22.45 | 23.06 | 7,792,571 | +0.60(+2.67%) |
Apr 15, 2008 | 22.57 | 22.62 | 22.35 | 22.46 | 4,502,134 | +0.03(+0.15%) |
Apr 14, 2008 | 22.28 | 22.52 | 22.23 | 22.43 | 3,040,114 | +0.10(+0.44%) |
Apr 11, 2008 | 22.15 | 22.47 | 22.15 | 22.33 | 3,758,319 | +0.00(+0.00%) |
Apr 10, 2008 | 22.82 | 22.93 | 22.25 | 22.33 | 6,164,465 | -0.55(-2.39%) |
Apr 09, 2008 | 23.09 | 23.15 | 22.76 | 22.88 | 3,734,316 | -0.21(-0.90%) |
Apr 08, 2008 | 22.69 | 23.11 | 22.66 | 23.08 | 4,356,344 | +0.37(+1.64%) |
Apr 07, 2008 | 22.44 | 22.75 | 22.23 | 22.71 | 4,543,906 | +0.28(+1.26%) |
Apr 04, 2008 | 22.15 | 22.73 | 22.14 | 22.43 | 6,132,176 | +0.26(+1.19%) |
Apr 03, 2008 | 22.17 | 22.37 | 22.08 | 22.16 | 2,971,566 | -0.10(-0.45%) |
Apr 02, 2008 | 22.29 | 22.42 | 22.15 | 22.26 | 4,574,180 | -0.03(-0.13%) |
Apr 01, 2008 | 21.74 | 22.37 | 21.74 | 22.29 | 6,988,994 | +0.61(+2.81%) |
Mar 31, 2008 | 21.76 | 21.76 | 21.49 | 21.68 | 6,282,369 | +0.00(+0.00%) |
Mar 28, 2008 | 22.01 | 22.21 | 21.60 | 21.68 | 3,591,241 | -0.26(-1.21%) |
Mar 27, 2008 | 22.27 | 22.47 | 21.90 | 21.95 | 4,954,268 | -0.23(-1.04%) |
Mar 26, 2008 | 21.90 | 22.37 | 21.90 | 22.18 | 5,569,854 | +0.12(+0.56%) |
Mar 25, 2008 | 21.89 | 22.22 | 21.87 | 22.06 | 4,204,898 | +0.28(+1.28%) |
Mar 24, 2008 | 21.85 | 21.96 | 21.48 | 21.78 | 5,482,675 | +0.03(+0.15%) |
Mar 21, 2008 | 21.80 | 21.88 | 21.40 | 21.74 | 7,174,921 | +0.00(+0.00%) |
Mar 20, 2008 | 21.80 | 21.88 | 21.40 | 21.74 | 7,174,921 | -0.03(-0.13%) |
Mar 19, 2008 | 22.07 | 22.49 | 21.77 | 21.77 | 5,192,674 | -0.23(-1.05%) |
Mar 18, 2008 | 22.10 | 22.20 | 21.71 | 22.00 | 5,097,452 | +0.30(+1.39%) |
Mar 17, 2008 | 21.20 | 21.90 | 21.20 | 21.70 | 4,859,628 | +0.03(+0.13%) |
Mar 14, 2008 | 21.78 | 21.82 | 21.22 | 21.67 | 6,365,330 | +0.04(+0.17%) |
Mar 13, 2008 | 21.71 | 21.81 | 21.33 | 21.64 | 7,473,770 | -0.19(-0.87%) |
Mar 12, 2008 | 22.00 | 22.49 | 21.75 | 21.82 | 6,103,719 | -0.17(-0.79%) |
Mar 11, 2008 | 21.72 | 22.13 | 21.61 | 22.00 | 5,297,490 | +0.72(+3.37%) |
Mar 10, 2008 | 21.38 | 21.50 | 21.12 | 21.28 | 5,541,958 | -0.12(-0.57%) |
Mar 07, 2008 | 21.36 | 21.52 | 21.15 | 21.40 | 5,631,743 | -0.10(-0.48%) |
Mar 06, 2008 | 22.11 | 22.11 | 21.48 | 21.51 | 6,616,501 | -0.68(-3.04%) |
Mar 05, 2008 | 22.28 | 22.28 | 21.82 | 22.18 | 4,931,628 | +0.07(+0.30%) |
Mar 04, 2008 | 21.70 | 22.23 | 21.45 | 22.12 | 4,969,073 | +0.42(+1.94%) |
Mar 03, 2008 | 21.37 | 21.72 | 21.28 | 21.70 | 4,285,950 | +0.27(+1.26%) |
Feb 29, 2008 | 21.74 | 21.96 | 21.31 | 21.43 | 6,364,954 | -0.60(-2.72%) |
Feb 28, 2008 | 22.10 | 22.17 | 21.91 | 22.03 | 4,315,159 | -0.18(-0.83%) |
Feb 27, 2008 | 22.52 | 22.74 | 22.14 | 22.21 | 3,340,575 | -0.42(-1.86%) |
Feb 26, 2008 | 22.50 | 22.69 | 22.20 | 22.63 | 3,612,449 | +0.07(+0.29%) |
Feb 25, 2008 | 22.62 | 22.74 | 22.39 | 22.57 | 3,932,890 | -0.09(-0.38%) |
Feb 22, 2008 | 22.38 | 22.65 | 22.27 | 22.65 | 3,110,578 | +0.37(+1.67%) |
Feb 21, 2008 | 22.64 | 22.78 | 22.20 | 22.28 | 2,661,778 | -0.33(-1.44%) |
Feb 20, 2008 | 22.45 | 22.67 | 22.34 | 22.60 | 3,098,468 | -0.09(-0.37%) |
Feb 19, 2008 | 23.04 | 23.04 | 22.57 | 22.69 | 2,960,113 | -0.14(-0.60%) |
Feb 18, 2008 | 22.43 | 22.83 | 22.28 | 22.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.43 | 22.83 | 22.28 | 22.83 | 3,705,054 | +0.35(+1.58%) |
Feb 14, 2008 | 22.76 | 23.11 | 22.32 | 22.47 | 2,623,263 | -0.30(-1.33%) |
Feb 13, 2008 | 22.87 | 22.94 | 22.60 | 22.77 | 2,630,233 | +0.10(+0.46%) |
Feb 12, 2008 | 22.57 | 22.75 | 22.37 | 22.67 | 2,902,791 | +0.20(+0.88%) |
Feb 11, 2008 | 22.06 | 22.50 | 21.95 | 22.47 | 8,516,887 | +0.56(+2.54%) |
Feb 08, 2008 | 22.22 | 22.26 | 21.84 | 21.91 | 7,801,888 | -0.30(-1.36%) |
Feb 07, 2008 | 22.19 | 22.39 | 22.00 | 22.22 | 4,455,237 | -0.08(-0.36%) |
Feb 06, 2008 | 22.70 | 22.75 | 22.18 | 22.30 | 5,119,105 | -0.21(-0.92%) |
Feb 05, 2008 | 23.06 | 23.18 | 22.47 | 22.50 | 5,029,427 | -0.91(-3.89%) |
Feb 04, 2008 | 23.34 | 23.60 | 23.28 | 23.42 | 4,887,418 | +0.09(+0.36%) |