Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.01 | 23.29 | 22.90 | 23.06 | 3,514,174 | -0.16(-0.69%) |
Apr 29, 2008 | 23.21 | 23.29 | 22.99 | 23.22 | 2,702,199 | +0.05(+0.22%) |
Apr 28, 2008 | 22.18 | 23.40 | 22.04 | 23.17 | 6,245,437 | +0.84(+3.76%) |
Apr 25, 2008 | 21.90 | 22.76 | 21.73 | 22.33 | 6,679,187 | -1.17(-4.98%) |
Apr 24, 2008 | 23.15 | 23.72 | 22.90 | 23.50 | 2,632,588 | +0.65(+2.84%) |
Apr 23, 2008 | 23.56 | 23.58 | 22.76 | 22.85 | 2,017,111 | -0.55(-2.35%) |
Apr 22, 2008 | 23.62 | 23.76 | 23.24 | 23.40 | 2,135,437 | -0.42(-1.76%) |
Apr 21, 2008 | 24.22 | 24.35 | 23.68 | 23.82 | 2,617,267 | -0.48(-1.98%) |
Apr 18, 2008 | 24.44 | 24.64 | 23.84 | 24.30 | 5,020,348 | +0.37(+1.55%) |
Apr 17, 2008 | 23.33 | 24.02 | 23.19 | 23.93 | 2,987,798 | +0.48(+2.05%) |
Apr 16, 2008 | 23.11 | 23.53 | 23.04 | 23.45 | 3,260,751 | +0.62(+2.72%) |
Apr 15, 2008 | 22.76 | 22.99 | 22.54 | 22.83 | 1,508,654 | +0.26(+1.15%) |
Apr 14, 2008 | 22.92 | 22.96 | 22.54 | 22.57 | 1,541,938 | -0.30(-1.31%) |
Apr 11, 2008 | 22.99 | 23.30 | 22.76 | 22.87 | 1,673,120 | -0.43(-1.85%) |
Apr 10, 2008 | 23.12 | 23.55 | 23.03 | 23.30 | 2,501,460 | -0.02(-0.09%) |
Apr 09, 2008 | 23.79 | 23.87 | 23.28 | 23.32 | 1,738,240 | -0.40(-1.69%) |
Apr 08, 2008 | 24.30 | 24.30 | 23.63 | 23.72 | 2,167,054 | -0.62(-2.55%) |
Apr 07, 2008 | 24.20 | 24.67 | 24.17 | 24.34 | 2,514,400 | +0.28(+1.16%) |
Apr 04, 2008 | 24.21 | 24.43 | 23.99 | 24.06 | 1,945,932 | -0.21(-0.87%) |
Apr 03, 2008 | 24.20 | 24.47 | 23.90 | 24.27 | 3,965,029 | -0.04(-0.16%) |
Apr 02, 2008 | 24.00 | 24.88 | 23.91 | 24.31 | 4,397,522 | +0.40(+1.67%) |
Apr 01, 2008 | 22.90 | 23.94 | 22.89 | 23.91 | 4,903,622 | +1.27(+5.61%) |
Mar 31, 2008 | 22.31 | 22.92 | 22.15 | 22.64 | 3,477,195 | +0.30(+1.34%) |
Mar 28, 2008 | 22.51 | 22.84 | 22.25 | 22.34 | 2,093,754 | -0.10(-0.45%) |
Mar 27, 2008 | 22.40 | 22.84 | 22.18 | 22.44 | 2,892,399 | +0.09(+0.40%) |
Mar 26, 2008 | 23.09 | 23.14 | 22.31 | 22.35 | 4,115,833 | -1.06(-4.53%) |
Mar 25, 2008 | 23.49 | 23.61 | 23.16 | 23.41 | 2,595,222 | -0.17(-0.72%) |
Mar 24, 2008 | 23.27 | 23.88 | 23.27 | 23.58 | 2,779,327 | +0.31(+1.33%) |
Mar 21, 2008 | 22.20 | 23.30 | 22.20 | 23.27 | 4,754,562 | +0.00(+0.00%) |
Mar 20, 2008 | 22.20 | 23.30 | 22.20 | 23.27 | 4,754,562 | +1.05(+4.73%) |
Mar 19, 2008 | 22.50 | 22.74 | 22.21 | 22.22 | 6,643,318 | -0.02(-0.09%) |
Mar 18, 2008 | 20.90 | 22.38 | 20.85 | 22.24 | 5,847,143 | +1.65(+8.01%) |
Mar 17, 2008 | 20.55 | 20.95 | 20.25 | 20.59 | 6,112,626 | -0.50(-2.37%) |
Mar 14, 2008 | 21.95 | 21.95 | 20.76 | 21.09 | 6,542,233 | -0.81(-3.70%) |
Mar 13, 2008 | 21.55 | 22.04 | 20.89 | 21.90 | 6,809,200 | +0.08(+0.37%) |
Mar 12, 2008 | 22.09 | 22.45 | 21.76 | 21.82 | 7,456,500 | -0.37(-1.67%) |
Mar 11, 2008 | 21.91 | 22.25 | 21.30 | 22.19 | 5,877,141 | +0.81(+3.79%) |
Mar 10, 2008 | 22.03 | 22.26 | 21.31 | 21.38 | 5,426,184 | -0.54(-2.46%) |
Mar 07, 2008 | 21.92 | 22.54 | 21.72 | 21.92 | 4,948,507 | -0.14(-0.63%) |
Mar 06, 2008 | 22.70 | 22.78 | 22.01 | 22.06 | 3,945,402 | -0.81(-3.54%) |
Mar 05, 2008 | 23.00 | 23.35 | 22.54 | 22.87 | 10,185,811 | -0.01(-0.04%) |
Mar 04, 2008 | 22.57 | 22.92 | 22.27 | 22.88 | 5,141,979 | +0.05(+0.22%) |
Mar 03, 2008 | 23.10 | 23.10 | 22.60 | 22.83 | 3,847,713 | -0.35(-1.51%) |
Feb 29, 2008 | 23.40 | 23.69 | 23.08 | 23.18 | 4,190,812 | -0.44(-1.86%) |
Feb 28, 2008 | 24.02 | 24.14 | 23.54 | 23.62 | 4,209,438 | -0.85(-3.47%) |
Feb 27, 2008 | 23.98 | 24.65 | 23.96 | 24.47 | 2,548,426 | +0.31(+1.28%) |
Feb 26, 2008 | 23.55 | 24.27 | 23.47 | 24.16 | 3,185,013 | +0.46(+1.94%) |
Feb 25, 2008 | 23.12 | 23.76 | 22.76 | 23.70 | 3,119,054 | +0.59(+2.55%) |
Feb 22, 2008 | 22.83 | 23.11 | 22.29 | 23.11 | 2,997,982 | +0.31(+1.36%) |
Feb 21, 2008 | 23.28 | 23.31 | 22.69 | 22.80 | 2,855,039 | -0.36(-1.55%) |
Feb 20, 2008 | 22.70 | 23.29 | 22.60 | 23.16 | 2,760,840 | +0.31(+1.36%) |
Feb 19, 2008 | 23.08 | 23.20 | 22.48 | 22.85 | 3,760,429 | -0.07(-0.31%) |
Feb 18, 2008 | 22.26 | 22.97 | 22.01 | 22.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.26 | 22.97 | 22.01 | 22.92 | 2,951,710 | +0.59(+2.64%) |
Feb 14, 2008 | 22.76 | 22.89 | 22.30 | 22.33 | 2,513,343 | -0.47(-2.06%) |
Feb 13, 2008 | 22.90 | 23.02 | 22.48 | 22.80 | 2,644,253 | +0.01(+0.04%) |
Feb 12, 2008 | 22.50 | 23.20 | 22.43 | 22.79 | 3,460,165 | +0.47(+2.11%) |
Feb 11, 2008 | 22.70 | 23.24 | 22.06 | 22.32 | 3,576,252 | -0.70(-3.04%) |
Feb 08, 2008 | 22.28 | 23.52 | 22.28 | 23.02 | 4,103,767 | +0.28(+1.23%) |
Feb 07, 2008 | 22.80 | 23.12 | 22.28 | 22.74 | 4,834,441 | -0.39(-1.69%) |
Feb 06, 2008 | 23.03 | 23.68 | 22.89 | 23.13 | 3,331,281 | +0.24(+1.05%) |
Feb 05, 2008 | 23.55 | 23.55 | 22.86 | 22.89 | 3,787,505 | -1.26(-5.22%) |
Feb 04, 2008 | 24.44 | 24.48 | 23.87 | 24.15 | 2,724,180 | -0.30(-1.23%) |