Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.23 | 25.43 | 25.03 | 25.05 | 6,117,944 | -0.26(-1.04%) |
Apr 29, 2008 | 24.45 | 25.43 | 24.45 | 25.31 | 6,369,581 | +0.78(+3.18%) |
Apr 28, 2008 | 24.42 | 24.64 | 24.18 | 24.53 | 4,342,197 | +0.25(+1.04%) |
Apr 25, 2008 | 24.40 | 24.63 | 24.07 | 24.28 | 4,274,266 | -0.05(-0.21%) |
Apr 24, 2008 | 23.38 | 24.51 | 22.97 | 24.33 | 3,778,752 | +1.04(+4.48%) |
Apr 23, 2008 | 23.36 | 23.81 | 23.17 | 23.29 | 3,510,269 | -0.07(-0.30%) |
Apr 22, 2008 | 23.50 | 23.91 | 23.11 | 23.36 | 2,807,872 | -0.33(-1.39%) |
Apr 21, 2008 | 23.58 | 23.76 | 23.44 | 23.69 | 2,577,848 | +0.04(+0.15%) |
Apr 18, 2008 | 23.21 | 24.23 | 23.13 | 23.65 | 3,605,834 | +0.34(+1.48%) |
Apr 17, 2008 | 22.72 | 23.40 | 22.58 | 23.31 | 3,306,218 | +0.48(+2.08%) |
Apr 16, 2008 | 22.36 | 23.00 | 22.32 | 22.83 | 4,434,085 | +0.58(+2.62%) |
Apr 15, 2008 | 22.12 | 22.48 | 22.00 | 22.25 | 3,880,936 | +0.22(+1.01%) |
Apr 14, 2008 | 21.48 | 22.16 | 21.48 | 22.02 | 2,980,673 | +0.59(+2.74%) |
Apr 11, 2008 | 21.94 | 22.01 | 21.38 | 21.44 | 4,147,697 | -0.72(-3.25%) |
Apr 10, 2008 | 21.91 | 22.21 | 21.77 | 22.16 | 3,637,668 | +0.15(+0.67%) |
Apr 09, 2008 | 21.95 | 22.36 | 21.90 | 22.01 | 2,563,695 | -0.03(-0.12%) |
Apr 08, 2008 | 22.06 | 22.15 | 21.75 | 22.03 | 2,886,067 | -0.19(-0.84%) |
Apr 07, 2008 | 22.55 | 22.58 | 22.21 | 22.22 | 2,772,826 | -0.27(-1.22%) |
Apr 04, 2008 | 22.09 | 22.67 | 22.00 | 22.50 | 2,700,803 | +0.39(+1.76%) |
Apr 03, 2008 | 22.03 | 22.21 | 21.88 | 22.11 | 2,028,215 | -0.01(-0.02%) |
Apr 02, 2008 | 22.39 | 22.53 | 22.06 | 22.11 | 3,069,503 | -0.13(-0.59%) |
Apr 01, 2008 | 21.55 | 22.24 | 21.46 | 22.24 | 2,961,359 | +1.09(+5.15%) |
Mar 31, 2008 | 20.95 | 21.25 | 20.83 | 21.15 | 2,713,471 | +0.29(+1.38%) |
Mar 28, 2008 | 21.01 | 21.23 | 20.83 | 20.86 | 1,405,071 | -0.03(-0.12%) |
Mar 27, 2008 | 21.39 | 21.44 | 20.75 | 20.89 | 3,284,563 | -0.44(-2.07%) |
Mar 26, 2008 | 21.49 | 21.55 | 21.16 | 21.33 | 2,221,510 | -0.32(-1.47%) |
Mar 25, 2008 | 21.18 | 21.76 | 20.94 | 21.65 | 3,905,226 | +0.45(+2.10%) |
Mar 24, 2008 | 20.92 | 21.29 | 20.87 | 21.20 | 4,048,637 | +0.42(+2.02%) |
Mar 21, 2008 | 20.76 | 20.81 | 20.45 | 20.78 | 4,532,995 | -0.00(-0.00%) |
Mar 20, 2008 | 20.76 | 20.81 | 20.45 | 20.78 | 4,532,995 | +0.15(+0.74%) |
Mar 19, 2008 | 21.40 | 21.61 | 20.63 | 20.63 | 4,582,283 | -0.64(-3.00%) |
Mar 18, 2008 | 20.58 | 21.31 | 20.49 | 21.27 | 5,591,320 | +1.01(+4.97%) |
Mar 17, 2008 | 20.02 | 20.44 | 19.95 | 20.26 | 5,050,166 | -0.26(-1.26%) |
Mar 14, 2008 | 21.19 | 21.19 | 20.27 | 20.52 | 4,170,617 | -0.55(-2.62%) |
Mar 13, 2008 | 20.81 | 21.14 | 20.49 | 21.07 | 2,956,096 | -0.05(-0.24%) |
Mar 12, 2008 | 21.27 | 21.43 | 21.08 | 21.12 | 2,241,913 | -0.01(-0.05%) |
Mar 11, 2008 | 20.52 | 21.13 | 20.42 | 21.13 | 4,259,320 | +1.02(+5.09%) |
Mar 10, 2008 | 20.69 | 20.72 | 20.10 | 20.11 | 3,260,702 | -0.60(-2.91%) |
Mar 07, 2008 | 20.62 | 20.91 | 20.54 | 20.71 | 3,849,233 | -0.05(-0.22%) |
Mar 06, 2008 | 21.16 | 21.20 | 20.72 | 20.76 | 3,168,231 | -0.46(-2.17%) |
Mar 05, 2008 | 20.94 | 21.32 | 20.88 | 21.22 | 2,963,068 | +0.27(+1.31%) |
Mar 04, 2008 | 21.04 | 21.15 | 20.65 | 20.95 | 3,511,150 | -0.34(-1.62%) |
Mar 03, 2008 | 20.96 | 21.29 | 20.92 | 21.29 | 2,526,727 | +0.27(+1.30%) |
Feb 29, 2008 | 21.05 | 21.27 | 20.88 | 21.02 | 3,775,602 | -0.34(-1.59%) |
Feb 28, 2008 | 21.64 | 21.72 | 21.18 | 21.36 | 2,922,525 | -0.40(-1.84%) |
Feb 27, 2008 | 21.70 | 22.00 | 21.60 | 21.76 | 3,254,068 | -0.13(-0.58%) |
Feb 26, 2008 | 21.82 | 22.01 | 21.64 | 21.88 | 2,659,444 | -0.07(-0.32%) |
Feb 25, 2008 | 21.70 | 21.95 | 21.43 | 21.95 | 2,460,927 | +0.35(+1.64%) |
Feb 22, 2008 | 21.63 | 21.72 | 21.13 | 21.60 | 3,397,506 | +0.02(+0.09%) |
Feb 21, 2008 | 21.97 | 22.16 | 21.53 | 21.58 | 2,658,520 | -0.34(-1.57%) |
Feb 20, 2008 | 21.49 | 22.01 | 21.39 | 21.92 | 2,577,850 | +0.38(+1.76%) |
Feb 19, 2008 | 21.54 | 21.69 | 21.33 | 21.54 | 2,930,228 | +0.26(+1.21%) |
Feb 18, 2008 | 21.37 | 21.38 | 21.09 | 21.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.37 | 21.38 | 21.09 | 21.29 | 1,773,832 | -0.13(-0.61%) |
Feb 14, 2008 | 22.00 | 22.00 | 21.38 | 21.42 | 1,712,236 | -0.58(-2.65%) |
Feb 13, 2008 | 21.41 | 22.03 | 21.41 | 22.00 | 3,154,194 | +0.71(+3.33%) |
Feb 12, 2008 | 21.09 | 21.55 | 21.05 | 21.29 | 2,679,164 | +0.28(+1.35%) |
Feb 11, 2008 | 20.59 | 21.07 | 20.49 | 21.01 | 2,486,823 | +0.27(+1.32%) |
Feb 08, 2008 | 20.72 | 20.97 | 20.51 | 20.73 | 2,516,283 | -0.23(-1.11%) |
Feb 07, 2008 | 20.75 | 21.12 | 20.65 | 20.97 | 2,466,286 | +0.16(+0.78%) |
Feb 06, 2008 | 21.08 | 21.37 | 20.69 | 20.80 | 3,073,318 | -0.20(-0.96%) |
Feb 05, 2008 | 21.00 | 21.32 | 20.99 | 21.01 | 3,184,484 | -0.46(-2.12%) |
Feb 04, 2008 | 21.44 | 21.65 | 21.36 | 21.46 | 2,357,879 | -0.08(-0.38%) |