Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.42 | 22.67 | 22.06 | 22.10 | 9,265,638 | -0.11(-0.49%) |
Apr 29, 2008 | 22.16 | 22.32 | 22.09 | 22.21 | 5,544,489 | +0.07(+0.32%) |
Apr 28, 2008 | 22.34 | 22.34 | 22.07 | 22.14 | 6,798,791 | -0.16(-0.73%) |
Apr 25, 2008 | 22.15 | 22.33 | 21.93 | 22.30 | 6,806,766 | +0.22(+0.98%) |
Apr 24, 2008 | 21.88 | 22.37 | 21.70 | 22.09 | 9,645,955 | +0.20(+0.89%) |
Apr 23, 2008 | 21.32 | 22.23 | 20.94 | 21.89 | 11,798,160 | +0.98(+4.68%) |
Apr 22, 2008 | 21.19 | 21.22 | 20.68 | 20.91 | 5,486,390 | -0.32(-1.48%) |
Apr 21, 2008 | 21.50 | 21.50 | 21.09 | 21.23 | 4,861,634 | -0.35(-1.64%) |
Apr 18, 2008 | 21.12 | 21.74 | 21.11 | 21.58 | 5,557,653 | +0.56(+2.69%) |
Apr 17, 2008 | 20.84 | 21.05 | 20.59 | 21.01 | 3,982,045 | +0.16(+0.76%) |
Apr 16, 2008 | 20.74 | 20.90 | 20.60 | 20.86 | 5,064,931 | +0.18(+0.87%) |
Apr 15, 2008 | 20.59 | 20.74 | 20.29 | 20.68 | 4,133,577 | +0.26(+1.28%) |
Apr 14, 2008 | 20.37 | 20.65 | 20.24 | 20.42 | 5,533,817 | +0.06(+0.29%) |
Apr 11, 2008 | 20.32 | 20.57 | 20.25 | 20.36 | 3,781,173 | -0.17(-0.82%) |
Apr 10, 2008 | 20.46 | 20.66 | 20.27 | 20.53 | 4,469,656 | +0.11(+0.53%) |
Apr 09, 2008 | 20.94 | 21.05 | 20.32 | 20.42 | 4,223,361 | -0.52(-2.49%) |
Apr 08, 2008 | 20.94 | 20.98 | 20.75 | 20.94 | 5,566,199 | -0.11(-0.52%) |
Apr 07, 2008 | 21.23 | 21.23 | 20.80 | 21.05 | 3,839,222 | -0.08(-0.36%) |
Apr 04, 2008 | 21.01 | 21.22 | 20.76 | 21.12 | 3,933,869 | +0.17(+0.80%) |
Apr 03, 2008 | 21.05 | 21.16 | 20.69 | 20.96 | 6,077,288 | -0.23(-1.08%) |
Apr 02, 2008 | 20.92 | 21.41 | 20.82 | 21.18 | 6,400,271 | +0.18(+0.85%) |
Apr 01, 2008 | 20.22 | 21.02 | 20.22 | 21.00 | 4,623,981 | +0.79(+3.90%) |
Mar 31, 2008 | 20.05 | 20.31 | 19.84 | 20.22 | 4,383,564 | +0.20(+0.98%) |
Mar 28, 2008 | 20.54 | 20.54 | 19.93 | 20.02 | 4,176,356 | -0.32(-1.55%) |
Mar 27, 2008 | 20.88 | 20.88 | 20.31 | 20.34 | 5,335,904 | -0.26(-1.27%) |
Mar 26, 2008 | 20.68 | 20.73 | 20.40 | 20.60 | 5,159,998 | -0.15(-0.73%) |
Mar 25, 2008 | 20.65 | 20.87 | 20.41 | 20.75 | 5,021,581 | +0.15(+0.74%) |
Mar 24, 2008 | 20.37 | 20.74 | 20.35 | 20.60 | 4,938,441 | +0.28(+1.36%) |
Mar 21, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,709,541 | -0.00(-0.00%) |
Mar 20, 2008 | 19.77 | 20.44 | 19.67 | 20.32 | 13,709,541 | +0.65(+3.32%) |
Mar 19, 2008 | 20.54 | 20.54 | 19.66 | 19.67 | 6,000,478 | -0.81(-3.95%) |
Mar 18, 2008 | 19.96 | 20.49 | 19.85 | 20.48 | 8,839,662 | +0.67(+3.40%) |
Mar 17, 2008 | 19.08 | 20.03 | 19.03 | 19.80 | 6,826,928 | +0.23(+1.17%) |
Mar 14, 2008 | 20.10 | 20.10 | 19.18 | 19.58 | 6,913,345 | -0.37(-1.88%) |
Mar 13, 2008 | 19.46 | 20.05 | 19.21 | 19.95 | 8,606,480 | +0.26(+1.30%) |
Mar 12, 2008 | 19.74 | 20.18 | 19.68 | 19.69 | 8,660,377 | +0.01(+0.05%) |
Mar 11, 2008 | 19.38 | 19.71 | 19.00 | 19.68 | 8,982,083 | +0.57(+2.98%) |
Mar 10, 2008 | 19.28 | 19.56 | 19.03 | 19.11 | 6,709,726 | +0.03(+0.14%) |
Mar 07, 2008 | 19.35 | 19.42 | 18.91 | 19.09 | 8,412,308 | -0.39(-2.01%) |
Mar 06, 2008 | 19.53 | 19.62 | 19.24 | 19.48 | 8,887,665 | -0.19(-0.97%) |
Mar 05, 2008 | 19.23 | 19.68 | 19.11 | 19.67 | 10,671,728 | +0.64(+3.37%) |
Mar 04, 2008 | 18.67 | 19.09 | 18.58 | 19.03 | 11,888,475 | +0.22(+1.16%) |
Mar 03, 2008 | 18.66 | 18.85 | 18.31 | 18.81 | 9,934,362 | +0.09(+0.49%) |
Feb 29, 2008 | 19.02 | 19.08 | 18.66 | 18.72 | 7,657,802 | -0.46(-2.38%) |
Feb 28, 2008 | 19.82 | 19.82 | 19.17 | 19.17 | 4,965,102 | -0.51(-2.57%) |
Feb 27, 2008 | 19.88 | 20.17 | 19.60 | 19.68 | 6,474,978 | -0.30(-1.50%) |
Feb 26, 2008 | 19.69 | 20.16 | 19.60 | 19.98 | 7,342,393 | +0.24(+1.21%) |
Feb 25, 2008 | 19.33 | 19.79 | 19.03 | 19.74 | 8,720,067 | +0.80(+4.25%) |
Feb 22, 2008 | 18.81 | 18.99 | 18.49 | 18.93 | 5,180,524 | +0.16(+0.84%) |
Feb 21, 2008 | 19.03 | 19.16 | 18.65 | 18.78 | 6,633,993 | -0.21(-1.12%) |
Feb 20, 2008 | 18.90 | 19.08 | 18.80 | 18.99 | 7,308,428 | -0.04(-0.23%) |
Feb 19, 2008 | 19.36 | 19.45 | 18.87 | 19.03 | 5,621,875 | -0.12(-0.65%) |
Feb 18, 2008 | 18.90 | 19.18 | 18.80 | 19.16 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.90 | 19.18 | 18.80 | 19.16 | 5,761,588 | +0.22(+1.18%) |
Feb 14, 2008 | 19.44 | 19.44 | 18.84 | 18.93 | 4,989,980 | -0.47(-2.41%) |
Feb 13, 2008 | 19.16 | 19.44 | 19.02 | 19.40 | 7,783,979 | +0.46(+2.41%) |
Feb 12, 2008 | 18.85 | 19.29 | 18.73 | 18.94 | 6,455,712 | +0.24(+1.31%) |
Feb 11, 2008 | 18.65 | 18.74 | 18.38 | 18.70 | 6,518,508 | +0.15(+0.79%) |
Feb 08, 2008 | 18.59 | 18.83 | 18.41 | 18.55 | 6,653,225 | -0.11(-0.61%) |
Feb 07, 2008 | 18.43 | 18.88 | 18.21 | 18.67 | 10,564,940 | +0.10(+0.53%) |
Feb 06, 2008 | 18.98 | 19.16 | 18.49 | 18.57 | 11,943,928 | -0.32(-1.67%) |
Feb 05, 2008 | 18.94 | 19.53 | 18.56 | 18.89 | 20,006,742 | -0.57(-2.93%) |
Feb 04, 2008 | 19.34 | 19.64 | 19.21 | 19.46 | 14,309,815 | +0.31(+1.62%) |