Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.91 | 22.96 | 22.30 | 22.56 | 26,737,598 | -0.25(-1.11%) |
Apr 29, 2008 | 23.13 | 23.17 | 22.77 | 22.81 | 14,413,438 | -0.25(-1.10%) |
Apr 28, 2008 | 23.23 | 23.33 | 23.03 | 23.07 | 22,029,630 | -0.16(-0.69%) |
Apr 25, 2008 | 23.06 | 23.27 | 22.61 | 23.23 | 18,770,906 | +0.28(+1.22%) |
Apr 24, 2008 | 22.26 | 23.13 | 22.26 | 22.95 | 27,159,460 | +0.66(+2.96%) |
Apr 23, 2008 | 22.23 | 22.40 | 22.06 | 22.29 | 15,306,038 | +0.05(+0.24%) |
Apr 22, 2008 | 22.16 | 22.38 | 21.90 | 22.24 | 13,371,668 | +0.09(+0.39%) |
Apr 21, 2008 | 22.26 | 22.37 | 21.88 | 22.15 | 11,388,826 | -0.19(-0.86%) |
Apr 18, 2008 | 22.54 | 22.78 | 22.19 | 22.34 | 20,584,680 | +0.13(+0.60%) |
Apr 17, 2008 | 21.91 | 22.30 | 21.74 | 22.21 | 15,644,617 | +0.17(+0.79%) |
Apr 16, 2008 | 21.88 | 22.04 | 21.60 | 22.04 | 19,221,156 | +0.59(+2.76%) |
Apr 15, 2008 | 21.41 | 21.78 | 20.74 | 21.44 | 24,884,856 | +0.36(+1.71%) |
Apr 14, 2008 | 21.62 | 21.84 | 21.08 | 21.08 | 22,132,716 | -0.63(-2.91%) |
Apr 11, 2008 | 21.63 | 22.17 | 21.63 | 21.72 | 14,915,820 | -0.22(-1.00%) |
Apr 10, 2008 | 21.56 | 22.24 | 21.51 | 21.94 | 15,829,134 | +0.33(+1.54%) |
Apr 09, 2008 | 21.88 | 22.06 | 21.50 | 21.60 | 11,112,755 | -0.23(-1.04%) |
Apr 08, 2008 | 21.99 | 22.10 | 21.74 | 21.83 | 12,584,158 | -0.27(-1.23%) |
Apr 07, 2008 | 22.31 | 22.47 | 22.01 | 22.10 | 12,075,262 | +0.00(+0.00%) |
Apr 04, 2008 | 22.52 | 22.59 | 22.04 | 22.10 | 13,993,786 | -0.41(-1.80%) |
Apr 03, 2008 | 22.14 | 22.55 | 22.13 | 22.51 | 13,376,888 | +0.17(+0.74%) |
Apr 02, 2008 | 22.62 | 22.73 | 22.24 | 22.34 | 18,492,954 | -0.30(-1.32%) |
Apr 01, 2008 | 21.94 | 22.68 | 21.92 | 22.64 | 30,475,826 | +1.10(+5.10%) |
Mar 31, 2008 | 21.70 | 21.88 | 21.42 | 21.54 | 24,370,450 | -0.20(-0.92%) |
Mar 28, 2008 | 22.12 | 22.35 | 21.70 | 21.74 | 14,018,905 | -0.28(-1.27%) |
Mar 27, 2008 | 22.58 | 22.77 | 22.02 | 22.02 | 21,677,410 | -0.55(-2.42%) |
Mar 26, 2008 | 23.10 | 23.10 | 22.41 | 22.57 | 18,689,380 | -0.61(-2.61%) |
Mar 25, 2008 | 23.00 | 23.29 | 22.68 | 23.17 | 19,424,678 | +0.09(+0.40%) |
Mar 24, 2008 | 23.12 | 23.31 | 22.94 | 23.08 | 31,117,954 | +0.10(+0.43%) |
Mar 21, 2008 | 22.00 | 23.04 | 21.92 | 22.98 | 48,085,016 | +0.00(+0.00%) |
Mar 20, 2008 | 22.00 | 23.04 | 21.92 | 22.98 | 48,085,016 | +1.06(+4.83%) |
Mar 19, 2008 | 22.64 | 22.64 | 21.78 | 21.92 | 32,470,054 | -0.47(-2.11%) |
Mar 18, 2008 | 21.86 | 22.47 | 21.57 | 22.40 | 30,485,140 | +0.70(+3.22%) |
Mar 17, 2008 | 20.11 | 21.88 | 20.10 | 21.70 | 30,451,498 | +0.68(+3.23%) |
Mar 14, 2008 | 21.95 | 22.04 | 20.76 | 21.02 | 26,619,116 | -0.73(-3.37%) |
Mar 13, 2008 | 21.23 | 21.97 | 20.88 | 21.75 | 22,846,230 | +0.23(+1.08%) |
Mar 12, 2008 | 21.88 | 22.38 | 21.49 | 21.52 | 21,379,056 | -0.35(-1.61%) |
Mar 11, 2008 | 20.98 | 21.90 | 20.74 | 21.87 | 29,729,654 | +1.50(+7.39%) |
Mar 10, 2008 | 20.62 | 20.91 | 20.24 | 20.36 | 15,900,719 | -0.19(-0.94%) |
Mar 07, 2008 | 20.58 | 21.06 | 20.24 | 20.56 | 23,722,384 | -0.15(-0.71%) |
Mar 06, 2008 | 21.08 | 21.14 | 20.66 | 20.70 | 16,107,911 | -0.45(-2.14%) |
Mar 05, 2008 | 21.32 | 21.56 | 20.85 | 21.16 | 17,690,804 | -0.03(-0.16%) |
Mar 04, 2008 | 21.03 | 21.30 | 20.78 | 21.19 | 18,150,822 | -0.08(-0.38%) |
Mar 03, 2008 | 21.32 | 21.41 | 20.80 | 21.27 | 14,801,938 | -0.05(-0.22%) |
Feb 29, 2008 | 21.65 | 21.75 | 21.24 | 21.32 | 19,651,678 | -0.53(-2.44%) |
Feb 28, 2008 | 22.12 | 22.28 | 21.60 | 21.85 | 19,110,878 | -0.44(-1.97%) |
Feb 27, 2008 | 21.97 | 22.48 | 21.88 | 22.29 | 12,390,575 | +0.15(+0.69%) |
Feb 26, 2008 | 21.94 | 22.36 | 21.76 | 22.14 | 13,045,834 | +0.13(+0.57%) |
Feb 25, 2008 | 21.88 | 22.08 | 21.42 | 22.01 | 14,689,695 | +0.10(+0.46%) |
Feb 22, 2008 | 21.50 | 21.97 | 21.11 | 21.91 | 14,718,703 | +0.46(+2.14%) |
Feb 21, 2008 | 21.88 | 21.91 | 21.40 | 21.45 | 10,528,326 | -0.32(-1.47%) |
Feb 20, 2008 | 21.40 | 21.89 | 21.30 | 21.77 | 16,122,582 | +0.19(+0.89%) |
Feb 19, 2008 | 21.88 | 22.08 | 21.34 | 21.58 | 13,498,365 | -0.18(-0.83%) |
Feb 18, 2008 | 21.50 | 21.89 | 21.35 | 21.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.50 | 21.89 | 21.35 | 21.76 | 14,010,334 | +0.16(+0.74%) |
Feb 14, 2008 | 21.90 | 22.08 | 21.58 | 21.60 | 14,042,029 | -0.33(-1.52%) |
Feb 13, 2008 | 21.90 | 21.97 | 21.52 | 21.93 | 12,872,286 | +0.16(+0.73%) |
Feb 12, 2008 | 21.54 | 21.98 | 21.41 | 21.77 | 16,818,882 | +0.41(+1.90%) |
Feb 11, 2008 | 21.49 | 21.62 | 21.16 | 21.36 | 12,873,341 | -0.17(-0.77%) |
Feb 08, 2008 | 21.62 | 21.83 | 21.24 | 21.53 | 15,582,586 | -0.19(-0.86%) |
Feb 07, 2008 | 21.20 | 21.86 | 21.14 | 21.72 | 18,177,832 | +0.35(+1.65%) |
Feb 06, 2008 | 21.53 | 21.75 | 21.26 | 21.36 | 16,540,495 | +0.02(+0.09%) |
Feb 05, 2008 | 21.58 | 21.75 | 21.31 | 21.34 | 20,371,854 | -0.65(-2.94%) |
Feb 04, 2008 | 22.44 | 22.44 | 21.90 | 21.99 | 21,552,966 | -0.65(-2.85%) |