Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.54 | 22.79 | 22.17 | 22.21 | 9,218,353 | -0.11(-0.49%) |
Apr 29, 2008 | 22.27 | 22.44 | 22.20 | 22.32 | 5,516,193 | +0.07(+0.32%) |
Apr 28, 2008 | 22.46 | 22.46 | 22.18 | 22.25 | 6,764,094 | -0.16(-0.73%) |
Apr 25, 2008 | 22.26 | 22.45 | 22.04 | 22.42 | 6,772,029 | +0.22(+0.98%) |
Apr 24, 2008 | 22.00 | 22.49 | 21.82 | 22.20 | 9,596,728 | +0.20(+0.89%) |
Apr 23, 2008 | 21.43 | 22.35 | 21.05 | 22.00 | 11,737,950 | +0.98(+4.68%) |
Apr 22, 2008 | 21.30 | 21.32 | 20.79 | 21.02 | 5,458,391 | -0.32(-1.48%) |
Apr 21, 2008 | 21.61 | 21.61 | 21.19 | 21.34 | 4,836,824 | -0.36(-1.64%) |
Apr 18, 2008 | 21.23 | 21.85 | 21.22 | 21.69 | 5,529,290 | +0.57(+2.69%) |
Apr 17, 2008 | 20.94 | 21.16 | 20.70 | 21.12 | 3,961,724 | +0.16(+0.76%) |
Apr 16, 2008 | 20.85 | 21.00 | 20.70 | 20.96 | 5,039,083 | +0.18(+0.87%) |
Apr 15, 2008 | 20.69 | 20.85 | 20.39 | 20.78 | 4,112,482 | +0.26(+1.28%) |
Apr 14, 2008 | 20.48 | 20.75 | 20.34 | 20.52 | 5,505,576 | +0.06(+0.29%) |
Apr 11, 2008 | 20.43 | 20.68 | 20.36 | 20.46 | 3,761,876 | -0.17(-0.82%) |
Apr 10, 2008 | 20.56 | 20.77 | 20.37 | 20.63 | 4,446,846 | +0.11(+0.53%) |
Apr 09, 2008 | 21.05 | 21.16 | 20.43 | 20.52 | 4,201,808 | -0.52(-2.49%) |
Apr 08, 2008 | 21.05 | 21.09 | 20.86 | 21.05 | 5,537,792 | -0.11(-0.52%) |
Apr 07, 2008 | 21.34 | 21.34 | 20.91 | 21.16 | 3,819,629 | -0.08(-0.36%) |
Apr 04, 2008 | 21.12 | 21.32 | 20.87 | 21.23 | 3,913,794 | +0.17(+0.80%) |
Apr 03, 2008 | 21.16 | 21.26 | 20.80 | 21.06 | 6,046,273 | -0.23(-1.08%) |
Apr 02, 2008 | 21.03 | 21.52 | 20.93 | 21.29 | 6,367,608 | +0.18(+0.85%) |
Apr 01, 2008 | 20.33 | 21.13 | 20.33 | 21.11 | 4,600,384 | +0.79(+3.90%) |
Mar 31, 2008 | 20.15 | 20.42 | 19.94 | 20.32 | 4,361,193 | +0.20(+0.98%) |
Mar 28, 2008 | 20.65 | 20.65 | 20.04 | 20.12 | 4,155,043 | -0.32(-1.55%) |
Mar 27, 2008 | 20.99 | 20.99 | 20.42 | 20.44 | 5,308,673 | -0.26(-1.27%) |
Mar 26, 2008 | 20.79 | 20.83 | 20.51 | 20.70 | 5,133,665 | -0.15(-0.73%) |
Mar 25, 2008 | 20.75 | 20.98 | 20.52 | 20.86 | 4,995,954 | +0.15(+0.74%) |
Mar 24, 2008 | 20.47 | 20.85 | 20.46 | 20.70 | 4,913,238 | +0.28(+1.36%) |
Mar 21, 2008 | 19.87 | 20.54 | 19.77 | 20.42 | 13,639,576 | -0.00(-0.00%) |
Mar 20, 2008 | 19.87 | 20.54 | 19.77 | 20.42 | 13,639,576 | +0.66(+3.32%) |
Mar 19, 2008 | 20.64 | 20.64 | 19.76 | 19.77 | 5,969,855 | -0.81(-3.95%) |
Mar 18, 2008 | 20.06 | 20.59 | 19.95 | 20.58 | 8,794,550 | +0.68(+3.40%) |
Mar 17, 2008 | 19.18 | 20.13 | 19.12 | 19.90 | 6,792,088 | +0.23(+1.17%) |
Mar 14, 2008 | 20.21 | 20.21 | 19.28 | 19.68 | 6,878,063 | -0.38(-1.88%) |
Mar 13, 2008 | 19.56 | 20.15 | 19.30 | 20.05 | 8,562,558 | +0.26(+1.30%) |
Mar 12, 2008 | 19.84 | 20.29 | 19.78 | 19.80 | 8,616,180 | +0.01(+0.06%) |
Mar 11, 2008 | 19.48 | 19.81 | 19.10 | 19.78 | 8,936,244 | +0.57(+2.98%) |
Mar 10, 2008 | 19.38 | 19.66 | 19.12 | 19.21 | 6,675,484 | +0.03(+0.14%) |
Mar 07, 2008 | 19.45 | 19.52 | 19.00 | 19.18 | 8,369,376 | -0.39(-2.01%) |
Mar 06, 2008 | 19.63 | 19.72 | 19.34 | 19.58 | 8,842,308 | -0.19(-0.97%) |
Mar 05, 2008 | 19.33 | 19.78 | 19.21 | 19.77 | 10,617,266 | +0.64(+3.37%) |
Mar 04, 2008 | 18.77 | 19.18 | 18.68 | 19.12 | 11,827,804 | +0.22(+1.16%) |
Mar 03, 2008 | 18.75 | 18.94 | 18.40 | 18.91 | 9,883,664 | +0.09(+0.49%) |
Feb 29, 2008 | 19.11 | 19.18 | 18.76 | 18.81 | 7,618,722 | -0.46(-2.38%) |
Feb 28, 2008 | 19.93 | 19.93 | 19.27 | 19.27 | 4,939,763 | -0.51(-2.57%) |
Feb 27, 2008 | 19.99 | 20.28 | 19.70 | 19.78 | 6,441,934 | -0.30(-1.50%) |
Feb 26, 2008 | 19.80 | 20.27 | 19.70 | 20.08 | 7,304,922 | +0.24(+1.21%) |
Feb 25, 2008 | 19.43 | 19.89 | 19.13 | 19.84 | 8,675,566 | +0.81(+4.25%) |
Feb 22, 2008 | 18.91 | 19.09 | 18.58 | 19.03 | 5,154,086 | +0.16(+0.84%) |
Feb 21, 2008 | 19.12 | 19.26 | 18.75 | 18.87 | 6,600,137 | -0.21(-1.12%) |
Feb 20, 2008 | 19.00 | 19.18 | 18.89 | 19.09 | 7,271,131 | -0.04(-0.23%) |
Feb 19, 2008 | 19.46 | 19.55 | 18.97 | 19.13 | 5,593,185 | -0.13(-0.65%) |
Feb 18, 2008 | 18.99 | 19.28 | 18.89 | 19.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.99 | 19.28 | 18.89 | 19.25 | 5,732,184 | +0.22(+1.18%) |
Feb 14, 2008 | 19.54 | 19.54 | 18.94 | 19.03 | 4,964,514 | -0.47(-2.41%) |
Feb 13, 2008 | 19.26 | 19.54 | 19.12 | 19.50 | 7,744,255 | +0.46(+2.41%) |
Feb 12, 2008 | 18.95 | 19.39 | 18.82 | 19.04 | 6,422,766 | +0.25(+1.31%) |
Feb 11, 2008 | 18.75 | 18.84 | 18.47 | 18.80 | 6,485,242 | +0.15(+0.79%) |
Feb 08, 2008 | 18.69 | 18.92 | 18.51 | 18.65 | 6,619,271 | -0.11(-0.61%) |
Feb 07, 2008 | 18.52 | 18.98 | 18.31 | 18.76 | 10,511,023 | +0.10(+0.53%) |
Feb 06, 2008 | 19.07 | 19.26 | 18.58 | 18.67 | 11,882,974 | -0.32(-1.67%) |
Feb 05, 2008 | 19.04 | 19.63 | 18.65 | 18.98 | 19,904,642 | -0.57(-2.93%) |
Feb 04, 2008 | 19.44 | 19.74 | 19.30 | 19.56 | 14,236,787 | +0.31(+1.62%) |