Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.51 | 21.95 | 21.25 | 21.57 | 2,002,636 | +0.05(+0.23%) |
Apr 29, 2008 | 21.49 | 21.73 | 21.42 | 21.52 | 1,461,771 | +0.36(+1.70%) |
Apr 28, 2008 | 20.79 | 21.37 | 20.79 | 21.16 | 1,109,359 | +0.19(+0.91%) |
Apr 25, 2008 | 21.20 | 21.39 | 20.61 | 20.97 | 1,583,743 | -0.99(-4.51%) |
Apr 24, 2008 | 21.80 | 22.20 | 21.54 | 21.96 | 3,480,579 | +0.19(+0.87%) |
Apr 23, 2008 | 21.24 | 21.91 | 21.07 | 21.77 | 5,186,750 | +0.77(+3.67%) |
Apr 22, 2008 | 21.01 | 21.25 | 20.71 | 21.00 | 1,715,565 | -0.35(-1.64%) |
Apr 21, 2008 | 21.37 | 21.38 | 20.91 | 21.35 | 1,713,340 | -0.05(-0.23%) |
Apr 18, 2008 | 21.68 | 21.68 | 21.19 | 21.40 | 2,387,788 | +0.01(+0.05%) |
Apr 17, 2008 | 21.29 | 21.52 | 21.14 | 21.39 | 2,400,138 | +0.00(+0.00%) |
Apr 16, 2008 | 21.01 | 21.42 | 20.98 | 21.39 | 5,172,112 | +0.69(+3.33%) |
Apr 15, 2008 | 20.60 | 20.77 | 20.41 | 20.70 | 2,808,926 | +0.61(+3.04%) |
Apr 14, 2008 | 20.21 | 20.53 | 19.98 | 20.09 | 1,479,357 | -0.13(-0.64%) |
Apr 11, 2008 | 20.98 | 20.98 | 20.09 | 20.22 | 1,471,852 | -0.66(-3.16%) |
Apr 10, 2008 | 20.55 | 20.95 | 20.31 | 20.88 | 1,313,814 | +0.33(+1.61%) |
Apr 09, 2008 | 21.13 | 21.19 | 20.55 | 20.55 | 1,600,226 | -1.13(-5.21%) |
Apr 08, 2008 | 21.50 | 22.01 | 21.50 | 21.68 | 1,004,601 | -0.08(-0.37%) |
Apr 07, 2008 | 21.67 | 22.00 | 21.50 | 21.76 | 1,034,600 | +0.51(+2.40%) |
Apr 04, 2008 | 21.85 | 21.85 | 21.11 | 21.25 | 1,066,266 | -0.39(-1.80%) |
Apr 03, 2008 | 20.63 | 21.71 | 20.63 | 21.64 | 1,254,433 | +0.53(+2.51%) |
Apr 02, 2008 | 21.59 | 21.62 | 20.96 | 21.11 | 2,647,143 | -1.06(-4.78%) |
Apr 01, 2008 | 21.27 | 22.19 | 21.27 | 22.17 | 1,578,842 | +0.90(+4.23%) |
Mar 31, 2008 | 21.01 | 21.34 | 20.97 | 21.27 | 1,062,270 | +0.11(+0.52%) |
Mar 28, 2008 | 21.82 | 21.89 | 21.09 | 21.16 | 1,423,046 | -1.07(-4.81%) |
Mar 27, 2008 | 22.77 | 22.85 | 22.17 | 22.23 | 1,832,358 | -0.16(-0.71%) |
Mar 26, 2008 | 22.61 | 22.84 | 22.37 | 22.39 | 997,319 | -0.23(-1.02%) |
Mar 25, 2008 | 22.00 | 22.65 | 21.85 | 22.62 | 1,400,720 | +1.19(+5.55%) |
Mar 24, 2008 | 20.49 | 21.89 | 20.49 | 21.43 | 1,921,585 | +0.40(+1.90%) |
Mar 21, 2008 | 20.35 | 21.11 | 19.93 | 21.03 | 1,558,833 | +0.00(+0.00%) |
Mar 20, 2008 | 20.35 | 21.11 | 19.93 | 21.03 | 1,558,833 | +0.36(+1.74%) |
Mar 19, 2008 | 21.99 | 21.99 | 20.62 | 20.67 | 1,669,545 | -1.93(-8.54%) |
Mar 18, 2008 | 21.77 | 22.71 | 21.76 | 22.60 | 1,530,308 | +1.16(+5.41%) |
Mar 17, 2008 | 20.50 | 21.95 | 20.50 | 21.44 | 2,717,095 | +0.00(+0.00%) |
Mar 14, 2008 | 22.90 | 22.90 | 21.40 | 21.44 | 2,181,083 | -1.06(-4.71%) |
Mar 13, 2008 | 21.85 | 22.78 | 21.81 | 22.50 | 1,618,806 | -0.25(-1.10%) |
Mar 12, 2008 | 23.27 | 23.55 | 22.70 | 22.75 | 1,258,524 | -1.19(-4.97%) |
Mar 11, 2008 | 23.09 | 23.94 | 22.73 | 23.94 | 1,681,121 | +1.91(+8.67%) |
Mar 10, 2008 | 22.67 | 22.95 | 21.90 | 22.03 | 1,641,059 | +0.07(+0.32%) |
Mar 07, 2008 | 22.26 | 22.67 | 21.77 | 21.96 | 1,920,380 | +0.77(+3.63%) |
Mar 06, 2008 | 21.85 | 22.20 | 21.11 | 21.19 | 1,064,992 | -0.71(-3.24%) |
Mar 05, 2008 | 21.41 | 22.38 | 21.41 | 21.90 | 2,377,615 | +1.51(+7.41%) |
Mar 04, 2008 | 20.56 | 20.84 | 20.00 | 20.39 | 2,006,110 | -1.08(-5.03%) |
Mar 03, 2008 | 21.49 | 21.69 | 21.02 | 21.47 | 1,352,975 | +0.24(+1.13%) |
Feb 29, 2008 | 22.10 | 22.10 | 21.19 | 21.23 | 1,264,792 | -1.35(-5.98%) |
Feb 28, 2008 | 23.35 | 23.63 | 22.57 | 22.58 | 939,486 | -1.13(-4.77%) |
Feb 27, 2008 | 23.39 | 23.90 | 23.17 | 23.71 | 1,163,898 | +0.03(+0.13%) |
Feb 26, 2008 | 23.15 | 23.80 | 22.98 | 23.68 | 1,554,814 | +0.66(+2.87%) |
Feb 25, 2008 | 22.23 | 23.03 | 22.23 | 23.02 | 2,149,653 | -0.73(-3.07%) |
Feb 22, 2008 | 23.29 | 23.80 | 22.89 | 23.75 | 1,376,895 | +0.71(+3.08%) |
Feb 21, 2008 | 24.27 | 24.27 | 23.00 | 23.04 | 1,467,967 | -0.90(-3.76%) |
Feb 20, 2008 | 23.75 | 24.10 | 23.26 | 23.94 | 1,362,090 | -0.27(-1.12%) |
Feb 19, 2008 | 25.00 | 25.00 | 24.03 | 24.21 | 1,505,068 | -0.71(-2.85%) |
Feb 18, 2008 | 24.66 | 24.92 | 24.42 | 24.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.66 | 24.92 | 24.42 | 24.92 | 1,831,544 | +1.15(+4.84%) |
Feb 14, 2008 | 24.39 | 24.39 | 23.71 | 23.77 | 2,563,319 | +0.38(+1.62%) |
Feb 13, 2008 | 23.30 | 23.50 | 23.07 | 23.39 | 2,172,979 | -0.11(-0.47%) |
Feb 12, 2008 | 23.35 | 23.72 | 23.12 | 23.50 | 1,877,954 | -0.18(-0.76%) |
Feb 11, 2008 | 23.20 | 23.70 | 22.77 | 23.68 | 818,046 | +0.49(+2.11%) |
Feb 08, 2008 | 23.25 | 23.70 | 23.00 | 23.19 | 676,017 | -0.41(-1.74%) |
Feb 07, 2008 | 23.00 | 23.66 | 22.50 | 23.60 | 997,694 | +0.69(+3.01%) |
Feb 06, 2008 | 23.35 | 24.41 | 22.80 | 22.91 | 1,118,129 | -0.27(-1.16%) |
Feb 05, 2008 | 24.91 | 24.91 | 23.18 | 23.18 | 1,246,120 | -1.64(-6.61%) |
Feb 04, 2008 | 25.00 | 25.10 | 24.62 | 24.82 | 1,488,345 | -0.25(-1.00%) |