Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.58 | 20.87 | 20.40 | 20.46 | 9,322,986 | -0.12(-0.56%) |
Apr 29, 2008 | 21.24 | 21.24 | 20.07 | 20.58 | 8,991,296 | +0.59(+2.93%) |
Apr 28, 2008 | 19.83 | 20.22 | 19.67 | 19.99 | 5,514,361 | +0.26(+1.30%) |
Apr 25, 2008 | 19.60 | 19.82 | 19.43 | 19.74 | 3,855,410 | +0.25(+1.27%) |
Apr 24, 2008 | 19.83 | 19.95 | 18.99 | 19.49 | 3,883,034 | +0.55(+2.90%) |
Apr 23, 2008 | 19.53 | 19.74 | 18.93 | 18.94 | 5,228,229 | -0.63(-3.22%) |
Apr 22, 2008 | 19.48 | 19.69 | 19.35 | 19.57 | 4,691,160 | -0.03(-0.14%) |
Apr 21, 2008 | 19.59 | 19.73 | 19.36 | 19.59 | 3,961,843 | -0.16(-0.81%) |
Apr 18, 2008 | 19.59 | 19.93 | 19.44 | 19.75 | 5,207,811 | +0.51(+2.67%) |
Apr 17, 2008 | 18.74 | 19.36 | 18.74 | 19.24 | 3,961,614 | +0.40(+2.12%) |
Apr 16, 2008 | 18.63 | 18.89 | 18.58 | 18.84 | 7,855,881 | +0.31(+1.68%) |
Apr 15, 2008 | 18.67 | 18.73 | 18.34 | 18.53 | 4,063,594 | -0.06(-0.33%) |
Apr 14, 2008 | 18.84 | 18.89 | 18.57 | 18.59 | 5,204,623 | -0.39(-2.06%) |
Apr 11, 2008 | 19.37 | 19.46 | 18.90 | 18.98 | 5,721,154 | -0.59(-3.04%) |
Apr 10, 2008 | 19.46 | 19.89 | 19.34 | 19.58 | 3,298,809 | +0.08(+0.41%) |
Apr 09, 2008 | 19.77 | 19.97 | 19.42 | 19.50 | 3,259,052 | -0.30(-1.52%) |
Apr 08, 2008 | 19.87 | 19.96 | 19.61 | 19.80 | 3,281,291 | -0.17(-0.84%) |
Apr 07, 2008 | 19.82 | 20.07 | 19.71 | 19.97 | 3,389,032 | +0.20(+0.99%) |
Apr 04, 2008 | 20.07 | 20.14 | 19.70 | 19.77 | 2,965,385 | -0.30(-1.50%) |
Apr 03, 2008 | 20.14 | 20.19 | 19.59 | 20.07 | 4,689,582 | -0.14(-0.70%) |
Apr 02, 2008 | 20.36 | 20.42 | 20.07 | 20.22 | 4,484,914 | -0.06(-0.31%) |
Apr 01, 2008 | 19.82 | 20.35 | 19.76 | 20.28 | 4,373,920 | +0.69(+3.53%) |
Mar 31, 2008 | 19.40 | 19.73 | 19.31 | 19.59 | 4,665,863 | +0.12(+0.64%) |
Mar 28, 2008 | 20.02 | 20.07 | 19.43 | 19.46 | 6,994,556 | -0.42(-2.10%) |
Mar 27, 2008 | 20.46 | 20.46 | 19.86 | 19.88 | 5,866,712 | -0.46(-2.27%) |
Mar 26, 2008 | 20.40 | 20.43 | 20.05 | 20.34 | 5,548,298 | -0.12(-0.56%) |
Mar 25, 2008 | 20.54 | 20.63 | 20.36 | 20.46 | 4,079,150 | -0.16(-0.77%) |
Mar 24, 2008 | 20.61 | 20.79 | 20.50 | 20.61 | 5,167,308 | +0.05(+0.26%) |
Mar 21, 2008 | 19.93 | 20.63 | 19.77 | 20.56 | 8,229,673 | +0.00(+0.00%) |
Mar 20, 2008 | 19.93 | 20.63 | 19.77 | 20.56 | 8,229,673 | +0.78(+3.95%) |
Mar 19, 2008 | 20.24 | 20.27 | 19.75 | 19.78 | 4,470,131 | -0.21(-1.06%) |
Mar 18, 2008 | 19.75 | 20.01 | 19.44 | 19.99 | 5,032,249 | +0.57(+2.92%) |
Mar 17, 2008 | 18.65 | 19.60 | 18.65 | 19.43 | 7,055,117 | +0.29(+1.53%) |
Mar 14, 2008 | 19.47 | 19.49 | 18.63 | 19.13 | 6,878,122 | -0.36(-1.87%) |
Mar 13, 2008 | 19.35 | 19.72 | 18.77 | 19.50 | 7,156,272 | -0.08(-0.41%) |
Mar 12, 2008 | 20.02 | 20.05 | 19.54 | 19.58 | 4,067,150 | -0.34(-1.69%) |
Mar 11, 2008 | 19.76 | 19.99 | 19.47 | 19.91 | 6,034,580 | +0.74(+3.84%) |
Mar 10, 2008 | 19.49 | 19.59 | 19.09 | 19.18 | 5,162,202 | -0.33(-1.68%) |
Mar 07, 2008 | 19.49 | 19.75 | 19.41 | 19.51 | 6,026,902 | -0.10(-0.50%) |
Mar 06, 2008 | 19.96 | 19.99 | 19.56 | 19.60 | 4,696,898 | -0.48(-2.39%) |
Mar 05, 2008 | 20.07 | 20.44 | 19.91 | 20.08 | 5,139,880 | -0.03(-0.13%) |
Mar 04, 2008 | 20.10 | 20.26 | 19.86 | 20.11 | 6,009,322 | -0.22(-1.09%) |
Mar 03, 2008 | 20.26 | 20.44 | 20.00 | 20.33 | 5,166,576 | +0.09(+0.44%) |
Feb 29, 2008 | 20.89 | 20.89 | 20.18 | 20.24 | 9,092,972 | -1.01(-4.76%) |
Feb 28, 2008 | 21.19 | 21.59 | 21.19 | 21.25 | 5,548,208 | -0.03(-0.12%) |
Feb 27, 2008 | 21.64 | 21.79 | 21.15 | 21.28 | 7,761,559 | -0.70(-3.19%) |
Feb 26, 2008 | 21.81 | 22.46 | 21.51 | 21.98 | 6,998,625 | -0.20(-0.88%) |
Feb 25, 2008 | 22.03 | 22.19 | 21.73 | 22.18 | 4,630,031 | +0.21(+0.97%) |
Feb 22, 2008 | 21.79 | 21.99 | 21.41 | 21.96 | 4,513,303 | +0.22(+1.02%) |
Feb 21, 2008 | 22.42 | 22.55 | 21.68 | 21.74 | 6,138,233 | -0.65(-2.89%) |
Feb 20, 2008 | 22.02 | 22.51 | 21.85 | 22.39 | 7,056,818 | +0.09(+0.40%) |
Feb 19, 2008 | 22.73 | 22.91 | 22.21 | 22.30 | 6,285,464 | -0.21(-0.95%) |
Feb 18, 2008 | 22.18 | 22.53 | 21.91 | 22.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.18 | 22.53 | 21.91 | 22.51 | 11,504,607 | +0.27(+1.20%) |
Feb 14, 2008 | 22.73 | 22.73 | 22.09 | 22.25 | 5,595,405 | -0.31(-1.38%) |
Feb 13, 2008 | 22.13 | 22.69 | 22.11 | 22.56 | 5,900,810 | +0.63(+2.87%) |
Feb 12, 2008 | 21.84 | 22.21 | 21.69 | 21.93 | 5,404,921 | +0.18(+0.82%) |
Feb 11, 2008 | 21.84 | 21.89 | 21.38 | 21.75 | 6,461,259 | -0.05(-0.24%) |
Feb 08, 2008 | 21.78 | 21.95 | 21.39 | 21.80 | 7,022,586 | +0.13(+0.61%) |
Feb 07, 2008 | 21.32 | 21.74 | 21.12 | 21.67 | 7,145,170 | +0.27(+1.29%) |
Feb 06, 2008 | 21.62 | 22.00 | 21.32 | 21.40 | 5,663,282 | -0.12(-0.54%) |
Feb 05, 2008 | 22.51 | 22.56 | 21.48 | 21.51 | 9,711,040 | -1.15(-5.09%) |
Feb 04, 2008 | 22.64 | 22.73 | 22.35 | 22.66 | 5,405,372 | +0.04(+0.16%) |