Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.53 | 22.78 | 22.17 | 22.21 | 9,220,328 | -0.11(-0.49%) |
Apr 29, 2008 | 22.26 | 22.43 | 22.20 | 22.32 | 5,517,375 | +0.07(+0.32%) |
Apr 28, 2008 | 22.45 | 22.45 | 22.18 | 22.25 | 6,765,544 | -0.16(-0.73%) |
Apr 25, 2008 | 22.26 | 22.44 | 22.04 | 22.41 | 6,773,480 | +0.22(+0.98%) |
Apr 24, 2008 | 21.99 | 22.48 | 21.81 | 22.19 | 9,598,785 | +0.20(+0.89%) |
Apr 23, 2008 | 21.43 | 22.34 | 21.04 | 22.00 | 11,740,465 | +0.98(+4.68%) |
Apr 22, 2008 | 21.29 | 21.32 | 20.79 | 21.01 | 5,459,561 | -0.32(-1.48%) |
Apr 21, 2008 | 21.61 | 21.61 | 21.19 | 21.33 | 4,837,860 | -0.35(-1.64%) |
Apr 18, 2008 | 21.23 | 21.85 | 21.22 | 21.69 | 5,530,475 | +0.57(+2.69%) |
Apr 17, 2008 | 20.94 | 21.15 | 20.69 | 21.12 | 3,962,573 | +0.16(+0.76%) |
Apr 16, 2008 | 20.85 | 21.00 | 20.70 | 20.96 | 5,040,163 | +0.18(+0.87%) |
Apr 15, 2008 | 20.69 | 20.85 | 20.39 | 20.78 | 4,113,363 | +0.26(+1.28%) |
Apr 14, 2008 | 20.47 | 20.75 | 20.34 | 20.52 | 5,506,756 | +0.06(+0.29%) |
Apr 11, 2008 | 20.42 | 20.68 | 20.35 | 20.46 | 3,762,683 | -0.17(-0.82%) |
Apr 10, 2008 | 20.56 | 20.76 | 20.37 | 20.63 | 4,447,799 | +0.11(+0.53%) |
Apr 09, 2008 | 21.04 | 21.16 | 20.42 | 20.52 | 4,202,709 | -0.52(-2.49%) |
Apr 08, 2008 | 21.04 | 21.09 | 20.86 | 21.04 | 5,538,979 | -0.11(-0.52%) |
Apr 07, 2008 | 21.33 | 21.33 | 20.91 | 21.15 | 3,820,448 | -0.08(-0.36%) |
Apr 04, 2008 | 21.12 | 21.32 | 20.86 | 21.23 | 3,914,632 | +0.17(+0.80%) |
Apr 03, 2008 | 21.16 | 21.26 | 20.80 | 21.06 | 6,047,569 | -0.23(-1.08%) |
Apr 02, 2008 | 21.03 | 21.51 | 20.92 | 21.29 | 6,368,973 | +0.18(+0.85%) |
Apr 01, 2008 | 20.32 | 21.12 | 20.32 | 21.11 | 4,601,369 | +0.79(+3.90%) |
Mar 31, 2008 | 20.15 | 20.41 | 19.94 | 20.32 | 4,362,127 | +0.20(+0.98%) |
Mar 28, 2008 | 20.64 | 20.64 | 20.03 | 20.12 | 4,155,933 | -0.32(-1.55%) |
Mar 27, 2008 | 20.99 | 20.99 | 20.41 | 20.44 | 5,309,811 | -0.26(-1.27%) |
Mar 26, 2008 | 20.79 | 20.83 | 20.50 | 20.70 | 5,134,765 | -0.15(-0.73%) |
Mar 25, 2008 | 20.75 | 20.97 | 20.51 | 20.85 | 4,997,025 | +0.15(+0.74%) |
Mar 24, 2008 | 20.47 | 20.85 | 20.45 | 20.70 | 4,914,291 | +0.28(+1.36%) |
Mar 21, 2008 | 19.86 | 20.54 | 19.76 | 20.42 | 13,642,499 | -0.00(-0.00%) |
Mar 20, 2008 | 19.86 | 20.54 | 19.76 | 20.42 | 13,642,499 | +0.66(+3.32%) |
Mar 19, 2008 | 20.64 | 20.64 | 19.75 | 19.76 | 5,971,135 | -0.81(-3.95%) |
Mar 18, 2008 | 20.06 | 20.59 | 19.94 | 20.58 | 8,796,435 | +0.68(+3.40%) |
Mar 17, 2008 | 19.17 | 20.13 | 19.12 | 19.90 | 6,793,544 | +0.23(+1.17%) |
Mar 14, 2008 | 20.20 | 20.20 | 19.28 | 19.67 | 6,879,537 | -0.38(-1.88%) |
Mar 13, 2008 | 19.56 | 20.15 | 19.30 | 20.05 | 8,564,393 | +0.26(+1.30%) |
Mar 12, 2008 | 19.84 | 20.28 | 19.78 | 19.79 | 8,618,026 | +0.01(+0.06%) |
Mar 11, 2008 | 19.47 | 19.81 | 19.10 | 19.78 | 8,938,159 | +0.57(+2.98%) |
Mar 10, 2008 | 19.38 | 19.66 | 19.12 | 19.21 | 6,676,915 | +0.03(+0.14%) |
Mar 07, 2008 | 19.45 | 19.51 | 19.00 | 19.18 | 8,371,170 | -0.39(-2.01%) |
Mar 06, 2008 | 19.63 | 19.71 | 19.33 | 19.57 | 8,844,203 | -0.19(-0.97%) |
Mar 05, 2008 | 19.33 | 19.77 | 19.20 | 19.76 | 10,619,542 | +0.64(+3.37%) |
Mar 04, 2008 | 18.77 | 19.18 | 18.67 | 19.12 | 11,830,339 | +0.22(+1.16%) |
Mar 03, 2008 | 18.75 | 18.94 | 18.40 | 18.90 | 9,885,782 | +0.09(+0.49%) |
Feb 29, 2008 | 19.11 | 19.17 | 18.75 | 18.81 | 7,620,354 | -0.46(-2.38%) |
Feb 28, 2008 | 19.92 | 19.92 | 19.26 | 19.27 | 4,940,822 | -0.51(-2.57%) |
Feb 27, 2008 | 19.98 | 20.27 | 19.69 | 19.77 | 6,443,314 | -0.30(-1.50%) |
Feb 26, 2008 | 19.79 | 20.26 | 19.70 | 20.08 | 7,306,487 | +0.24(+1.21%) |
Feb 25, 2008 | 19.43 | 19.89 | 19.13 | 19.84 | 8,677,425 | +0.81(+4.25%) |
Feb 22, 2008 | 18.91 | 19.08 | 18.58 | 19.03 | 5,155,191 | +0.16(+0.84%) |
Feb 21, 2008 | 19.12 | 19.26 | 18.74 | 18.87 | 6,601,552 | -0.21(-1.12%) |
Feb 20, 2008 | 18.99 | 19.17 | 18.89 | 19.08 | 7,272,689 | -0.04(-0.23%) |
Feb 19, 2008 | 19.46 | 19.55 | 18.96 | 19.13 | 5,594,383 | -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 | 5,733,413 | +0.22(+1.18%) |
Feb 14, 2008 | 19.54 | 19.54 | 18.93 | 19.03 | 4,965,578 | -0.47(-2.41%) |
Feb 13, 2008 | 19.26 | 19.54 | 19.11 | 19.50 | 7,745,914 | +0.46(+2.41%) |
Feb 12, 2008 | 18.95 | 19.38 | 18.82 | 19.04 | 6,424,143 | +0.25(+1.31%) |
Feb 11, 2008 | 18.74 | 18.84 | 18.47 | 18.79 | 6,486,631 | +0.15(+0.79%) |
Feb 08, 2008 | 18.68 | 18.92 | 18.50 | 18.64 | 6,620,690 | -0.11(-0.61%) |
Feb 07, 2008 | 18.52 | 18.97 | 18.30 | 18.76 | 10,513,276 | +0.10(+0.53%) |
Feb 06, 2008 | 19.07 | 19.26 | 18.58 | 18.66 | 11,885,521 | -0.32(-1.67%) |
Feb 05, 2008 | 19.03 | 19.63 | 18.65 | 18.98 | 19,908,906 | -0.57(-2.93%) |
Feb 04, 2008 | 19.43 | 19.74 | 19.30 | 19.55 | 14,239,838 | +0.31(+1.62%) |