Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.81 | 24.15 | 23.37 | 23.50 | 5,011,287 | -0.37(-1.54%) |
Apr 29, 2008 | 24.20 | 24.36 | 23.79 | 23.87 | 3,228,302 | -0.42(-1.72%) |
Apr 28, 2008 | 24.94 | 25.47 | 24.11 | 24.28 | 3,050,201 | -0.54(-2.19%) |
Apr 25, 2008 | 24.54 | 24.86 | 24.35 | 24.83 | 2,249,259 | +0.45(+1.84%) |
Apr 24, 2008 | 24.21 | 24.53 | 23.93 | 24.38 | 2,977,353 | +0.19(+0.79%) |
Apr 23, 2008 | 24.88 | 25.07 | 24.09 | 24.19 | 2,474,030 | -0.61(-2.46%) |
Apr 22, 2008 | 24.84 | 25.00 | 24.41 | 24.80 | 3,913,417 | -0.23(-0.92%) |
Apr 21, 2008 | 25.16 | 25.28 | 24.79 | 25.03 | 3,716,734 | -0.40(-1.58%) |
Apr 18, 2008 | 25.34 | 25.47 | 24.84 | 25.43 | 3,507,442 | +0.64(+2.56%) |
Apr 17, 2008 | 25.07 | 25.28 | 24.55 | 24.79 | 3,717,591 | -0.45(-1.77%) |
Apr 16, 2008 | 24.29 | 25.24 | 24.23 | 25.24 | 5,182,460 | +1.11(+4.59%) |
Apr 15, 2008 | 24.10 | 24.31 | 23.94 | 24.13 | 2,305,821 | +0.12(+0.51%) |
Apr 14, 2008 | 24.39 | 24.39 | 23.99 | 24.01 | 2,603,174 | -0.18(-0.74%) |
Apr 11, 2008 | 24.16 | 24.53 | 24.05 | 24.19 | 2,593,130 | -0.20(-0.82%) |
Apr 10, 2008 | 24.18 | 24.55 | 24.02 | 24.39 | 2,973,072 | +0.16(+0.68%) |
Apr 09, 2008 | 24.56 | 24.66 | 24.14 | 24.23 | 1,978,074 | -0.23(-0.94%) |
Apr 08, 2008 | 24.35 | 24.49 | 24.17 | 24.46 | 3,219,695 | +0.03(+0.13%) |
Apr 07, 2008 | 25.05 | 25.05 | 24.35 | 24.43 | 3,809,885 | -0.39(-1.57%) |
Apr 04, 2008 | 24.36 | 24.97 | 24.23 | 24.82 | 3,959,167 | +0.52(+2.13%) |
Apr 03, 2008 | 24.04 | 24.71 | 23.87 | 24.30 | 4,352,150 | +0.13(+0.52%) |
Apr 02, 2008 | 23.76 | 24.58 | 23.76 | 24.17 | 7,064,001 | +0.23(+0.94%) |
Apr 01, 2008 | 23.20 | 23.95 | 23.04 | 23.95 | 4,281,887 | +0.78(+3.35%) |
Mar 31, 2008 | 22.53 | 23.25 | 22.53 | 23.17 | 4,623,920 | +0.47(+2.08%) |
Mar 28, 2008 | 22.95 | 22.95 | 22.50 | 22.70 | 3,085,949 | -0.11(-0.50%) |
Mar 27, 2008 | 22.99 | 23.17 | 22.54 | 22.81 | 3,062,457 | -0.08(-0.33%) |
Mar 26, 2008 | 23.27 | 23.39 | 22.78 | 22.89 | 3,129,158 | -0.49(-2.10%) |
Mar 25, 2008 | 23.35 | 23.52 | 23.09 | 23.38 | 2,102,288 | +0.20(+0.84%) |
Mar 24, 2008 | 22.55 | 23.66 | 22.44 | 23.18 | 3,598,115 | +0.58(+2.56%) |
Mar 21, 2008 | 22.39 | 22.78 | 22.25 | 22.61 | 4,136,869 | +0.00(+0.00%) |
Mar 20, 2008 | 22.39 | 22.78 | 22.25 | 22.61 | 4,136,869 | +0.25(+1.10%) |
Mar 19, 2008 | 23.23 | 23.43 | 22.36 | 22.36 | 3,931,978 | -0.13(-0.60%) |
Mar 18, 2008 | 22.86 | 23.32 | 22.37 | 22.50 | 4,813,136 | +0.29(+1.29%) |
Mar 17, 2008 | 22.10 | 22.71 | 21.88 | 22.21 | 6,663,236 | -0.39(-1.71%) |
Mar 14, 2008 | 23.27 | 23.36 | 22.23 | 22.60 | 6,491,087 | -0.60(-2.58%) |
Mar 13, 2008 | 22.63 | 23.32 | 22.32 | 23.19 | 5,154,523 | +0.29(+1.25%) |
Mar 12, 2008 | 22.78 | 23.28 | 22.69 | 22.91 | 3,340,638 | +0.03(+0.15%) |
Mar 11, 2008 | 22.70 | 22.87 | 22.12 | 22.87 | 6,124,970 | +0.85(+3.88%) |
Mar 10, 2008 | 22.49 | 22.49 | 21.92 | 22.02 | 7,487,278 | -0.41(-1.83%) |
Mar 07, 2008 | 22.99 | 23.00 | 22.30 | 22.43 | 7,247,535 | -0.80(-3.43%) |
Mar 06, 2008 | 23.38 | 23.64 | 23.20 | 23.22 | 4,946,595 | -0.42(-1.77%) |
Mar 05, 2008 | 23.55 | 23.83 | 23.44 | 23.64 | 6,457,036 | +0.18(+0.75%) |
Mar 04, 2008 | 23.74 | 23.87 | 23.16 | 23.46 | 5,457,933 | -0.53(-2.22%) |
Mar 03, 2008 | 23.75 | 24.00 | 23.62 | 24.00 | 4,630,540 | +0.26(+1.11%) |
Feb 29, 2008 | 24.33 | 24.34 | 23.59 | 23.73 | 4,360,152 | -0.73(-2.97%) |
Feb 28, 2008 | 24.66 | 24.84 | 24.16 | 24.46 | 6,584,044 | -0.50(-1.99%) |
Feb 27, 2008 | 25.08 | 25.31 | 24.87 | 24.96 | 4,314,201 | -0.22(-0.88%) |
Feb 26, 2008 | 25.18 | 25.43 | 24.94 | 25.18 | 3,626,769 | -0.09(-0.36%) |
Feb 25, 2008 | 24.73 | 25.27 | 24.57 | 25.27 | 3,358,585 | +0.62(+2.52%) |
Feb 22, 2008 | 24.66 | 24.67 | 24.09 | 24.65 | 2,930,576 | +0.15(+0.59%) |
Feb 21, 2008 | 24.54 | 24.68 | 24.33 | 24.51 | 4,571,873 | +0.12(+0.49%) |
Feb 20, 2008 | 23.93 | 24.54 | 23.93 | 24.39 | 4,363,806 | -0.59(-2.38%) |
Feb 19, 2008 | 24.78 | 25.11 | 24.61 | 24.98 | 3,387,739 | +0.53(+2.18%) |
Feb 18, 2008 | 24.51 | 24.61 | 24.07 | 24.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.51 | 24.61 | 24.07 | 24.45 | 5,172,152 | -0.13(-0.53%) |
Feb 14, 2008 | 25.07 | 25.08 | 24.51 | 24.58 | 3,669,950 | -0.53(-2.10%) |
Feb 13, 2008 | 25.27 | 25.43 | 24.90 | 25.11 | 3,614,343 | +0.19(+0.77%) |
Feb 12, 2008 | 24.74 | 25.21 | 24.63 | 24.92 | 3,060,036 | +0.10(+0.42%) |
Feb 11, 2008 | 24.51 | 24.93 | 24.46 | 24.81 | 2,178,181 | +0.16(+0.67%) |
Feb 08, 2008 | 24.48 | 24.79 | 24.28 | 24.65 | 2,592,485 | +0.01(+0.05%) |
Feb 07, 2008 | 24.49 | 24.90 | 24.39 | 24.64 | 3,113,311 | -0.12(-0.48%) |
Feb 06, 2008 | 24.92 | 25.27 | 24.65 | 24.75 | 2,468,697 | +0.12(+0.48%) |
Feb 05, 2008 | 24.95 | 25.26 | 24.64 | 24.64 | 2,373,039 | -0.80(-3.13%) |
Feb 04, 2008 | 25.94 | 26.01 | 25.37 | 25.43 | 3,626,610 | -0.29(-1.15%) |