Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.67 | 21.98 | 21.57 | 21.61 | 3,972,626 | -0.15(-0.70%) |
Apr 29, 2008 | 21.83 | 21.95 | 21.65 | 21.76 | 2,595,860 | -0.20(-0.89%) |
Apr 28, 2008 | 22.06 | 22.11 | 21.91 | 21.95 | 1,899,710 | -0.15(-0.66%) |
Apr 25, 2008 | 22.04 | 22.15 | 21.94 | 22.10 | 2,323,160 | +0.49(+2.27%) |
Apr 24, 2008 | 21.59 | 21.76 | 21.45 | 21.61 | 2,791,686 | -0.21(-0.94%) |
Apr 23, 2008 | 21.60 | 21.85 | 21.50 | 21.82 | 3,330,810 | +0.40(+1.85%) |
Apr 22, 2008 | 21.54 | 21.58 | 21.18 | 21.42 | 6,262,148 | +0.16(+0.76%) |
Apr 21, 2008 | 21.55 | 21.57 | 21.22 | 21.26 | 4,667,228 | +0.04(+0.18%) |
Apr 18, 2008 | 21.13 | 21.27 | 21.02 | 21.22 | 3,388,672 | +0.32(+1.55%) |
Apr 17, 2008 | 20.79 | 21.06 | 20.68 | 20.90 | 1,547,521 | +0.02(+0.12%) |
Apr 16, 2008 | 20.88 | 20.90 | 20.65 | 20.87 | 1,491,985 | +0.20(+0.95%) |
Apr 15, 2008 | 20.84 | 20.86 | 20.57 | 20.67 | 1,628,443 | -0.06(-0.31%) |
Apr 14, 2008 | 20.94 | 20.94 | 20.67 | 20.74 | 2,312,976 | -0.10(-0.49%) |
Apr 11, 2008 | 21.20 | 21.23 | 20.84 | 20.84 | 3,423,743 | -0.63(-2.94%) |
Apr 10, 2008 | 21.46 | 21.65 | 21.32 | 21.47 | 2,932,348 | +0.21(+0.99%) |
Apr 09, 2008 | 21.41 | 21.44 | 21.10 | 21.26 | 2,473,879 | +0.08(+0.39%) |
Apr 08, 2008 | 21.67 | 21.67 | 21.16 | 21.18 | 6,804,741 | -0.88(-3.98%) |
Apr 07, 2008 | 22.04 | 22.23 | 21.94 | 22.06 | 2,532,641 | -0.15(-0.66%) |
Apr 04, 2008 | 22.21 | 22.25 | 22.04 | 22.20 | 2,443,142 | +0.30(+1.36%) |
Apr 03, 2008 | 21.88 | 21.99 | 21.79 | 21.90 | 2,695,399 | +0.10(+0.47%) |
Apr 02, 2008 | 21.90 | 22.09 | 21.73 | 21.80 | 5,801,292 | +0.15(+0.70%) |
Apr 01, 2008 | 21.29 | 21.68 | 21.24 | 21.65 | 4,886,366 | +0.87(+4.17%) |
Mar 31, 2008 | 20.87 | 20.91 | 20.68 | 20.78 | 3,542,294 | +0.07(+0.35%) |
Mar 28, 2008 | 20.83 | 20.96 | 20.67 | 20.71 | 4,986,304 | -0.15(-0.70%) |
Mar 27, 2008 | 20.80 | 21.06 | 20.78 | 20.86 | 2,840,706 | +0.30(+1.45%) |
Mar 26, 2008 | 20.58 | 20.68 | 20.41 | 20.56 | 3,470,755 | -0.54(-2.55%) |
Mar 25, 2008 | 21.04 | 21.13 | 20.80 | 21.10 | 3,938,655 | +0.46(+2.21%) |
Mar 24, 2008 | 20.99 | 20.99 | 20.56 | 20.64 | 4,849,110 | +0.07(+0.36%) |
Mar 21, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,933,658 | +0.00(+0.00%) |
Mar 20, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,933,658 | +0.22(+1.08%) |
Mar 19, 2008 | 20.63 | 20.78 | 20.33 | 20.35 | 5,902,755 | -0.38(-1.84%) |
Mar 18, 2008 | 20.52 | 20.90 | 20.52 | 20.73 | 4,365,651 | +0.63(+3.14%) |
Mar 17, 2008 | 19.87 | 20.27 | 19.84 | 20.10 | 2,490,679 | +0.09(+0.44%) |
Mar 14, 2008 | 20.24 | 20.24 | 19.84 | 20.01 | 4,769,173 | -0.29(-1.42%) |
Mar 13, 2008 | 20.42 | 20.45 | 20.19 | 20.30 | 2,799,659 | -0.33(-1.61%) |
Mar 12, 2008 | 20.60 | 20.79 | 20.57 | 20.63 | 2,277,586 | +0.13(+0.62%) |
Mar 11, 2008 | 20.58 | 20.63 | 20.18 | 20.50 | 2,737,101 | +0.24(+1.21%) |
Mar 10, 2008 | 20.67 | 20.73 | 20.23 | 20.26 | 4,233,178 | -0.51(-2.48%) |
Mar 07, 2008 | 20.63 | 20.85 | 20.51 | 20.77 | 4,197,603 | +0.15(+0.71%) |
Mar 06, 2008 | 20.67 | 20.73 | 20.59 | 20.63 | 2,571,875 | -0.14(-0.68%) |
Mar 05, 2008 | 21.04 | 21.68 | 20.69 | 20.77 | 5,744,408 | -0.62(-2.89%) |
Mar 04, 2008 | 21.22 | 21.44 | 21.16 | 21.38 | 3,521,872 | -0.41(-1.89%) |
Mar 03, 2008 | 21.84 | 21.85 | 21.55 | 21.80 | 2,640,718 | +0.29(+1.34%) |
Feb 29, 2008 | 21.62 | 21.68 | 21.43 | 21.51 | 4,437,153 | -0.56(-2.53%) |
Feb 28, 2008 | 22.17 | 22.31 | 21.95 | 22.07 | 2,627,719 | -0.21(-0.92%) |
Feb 27, 2008 | 22.13 | 22.45 | 22.13 | 22.27 | 2,614,540 | -0.19(-0.83%) |
Feb 26, 2008 | 22.10 | 22.47 | 22.08 | 22.46 | 3,464,326 | +0.44(+2.00%) |
Feb 25, 2008 | 21.70 | 22.05 | 21.64 | 22.02 | 4,277,598 | +0.43(+1.97%) |
Feb 22, 2008 | 21.64 | 21.68 | 21.35 | 21.59 | 4,854,588 | -0.21(-0.94%) |
Feb 21, 2008 | 21.78 | 21.93 | 21.74 | 21.80 | 5,284,216 | +0.09(+0.43%) |
Feb 20, 2008 | 21.46 | 21.71 | 21.42 | 21.70 | 6,293,401 | -0.22(-0.98%) |
Feb 19, 2008 | 22.05 | 22.08 | 21.87 | 21.92 | 4,350,282 | +0.27(+1.27%) |
Feb 18, 2008 | 21.55 | 21.67 | 21.30 | 21.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.55 | 21.67 | 21.30 | 21.64 | 8,537,224 | +0.43(+2.01%) |
Feb 14, 2008 | 21.29 | 21.35 | 21.18 | 21.22 | 3,202,227 | -0.17(-0.78%) |
Feb 13, 2008 | 21.46 | 21.47 | 21.22 | 21.38 | 3,952,038 | -0.21(-0.95%) |
Feb 12, 2008 | 20.99 | 21.65 | 20.99 | 21.59 | 6,715,663 | +0.58(+2.75%) |
Feb 11, 2008 | 20.98 | 21.03 | 20.58 | 21.01 | 7,206,925 | +0.36(+1.76%) |
Feb 08, 2008 | 20.09 | 20.65 | 20.03 | 20.65 | 11,304,685 | -0.11(-0.54%) |
Feb 07, 2008 | 20.53 | 20.97 | 20.43 | 20.76 | 18,704,352 | -1.71(-7.61%) |
Feb 06, 2008 | 22.44 | 22.65 | 22.32 | 22.47 | 6,097,724 | +0.13(+0.59%) |
Feb 05, 2008 | 22.57 | 22.64 | 22.25 | 22.34 | 4,927,537 | -0.62(-2.69%) |
Feb 04, 2008 | 22.83 | 23.00 | 22.68 | 22.96 | 3,059,115 | -0.07(-0.30%) |